All Commodity Longer Dated Strategy K-1 Free ETF (NY: BCD )

31.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 31.28 31.47 31.20 31.43 59,484 +0.44(+1.42%)
Jul 30, 2024 30.86 31.02 30.83 30.99 169,562 -0.03(-0.10%)
Jul 29, 2024 31.15 31.15 30.87 31.02 208,471 -0.09(-0.29%)
Jul 26, 2024 31.24 31.26 31.04 31.11 54,953 -0.17(-0.54%)
Jul 25, 2024 31.16 31.36 31.11 31.28 499,658 -0.11(-0.37%)
Jul 24, 2024 31.53 31.64 31.38 31.39 25,462 -0.24(-0.75%)
Jul 23, 2024 31.63 31.68 31.56 31.63 24,822 -0.10(-0.31%)
Jul 22, 2024 31.53 31.77 31.53 31.73 32,865 +0.18(+0.57%)
Jul 19, 2024 31.68 31.76 31.55 31.55 77,067 -0.34(-1.07%)
Jul 18, 2024 32.10 32.10 31.83 31.89 38,102 -0.16(-0.50%)
Jul 17, 2024 32.18 32.19 32.05 32.05 28,735 -0.12(-0.37%)
Jul 16, 2024 32.02 32.25 32.02 32.17 48,882 +0.04(+0.12%)
Jul 15, 2024 32.20 32.31 32.13 32.13 125,262 -0.23(-0.71%)
Jul 12, 2024 32.27 32.49 32.27 32.36 49,957 -0.09(-0.28%)
Jul 11, 2024 32.28 32.51 32.28 32.45 18,576 +0.12(+0.37%)
Jul 10, 2024 32.37 32.41 32.28 32.33 19,972 -0.04(-0.12%)
Jul 09, 2024 32.59 32.63 32.36 32.37 15,644 -0.20(-0.61%)
Jul 08, 2024 32.82 32.82 32.55 32.57 30,028 -0.45(-1.36%)
Jul 05, 2024 32.95 33.08 32.91 33.02 19,699 +0.17(+0.52%)
Jul 03, 2024 32.75 32.86 32.70 32.85 28,164 +0.30(+0.92%)
Jul 02, 2024 32.59 32.67 32.51 32.55 13,705 -0.04(-0.12%)
Jul 01, 2024 32.41 32.59 32.36 32.59 82,459 +0.17(+0.52%)
Jun 28, 2024 32.61 32.61 32.35 32.42 40,602 -0.11(-0.34%)
Jun 27, 2024 32.62 32.63 32.44 32.53 27,793 +0.10(+0.31%)
Jun 26, 2024 32.40 32.54 32.35 32.43 45,886 -0.04(-0.12%)
Jun 25, 2024 32.66 32.66 32.47 32.47 33,559 -0.37(-1.13%)
Jun 24, 2024 32.69 32.89 32.69 32.84 104,709 +0.24(+0.72%)
Jun 21, 2024 33.00 33.00 32.60 32.60 121,470 -0.36(-1.08%)
Jun 20, 2024 32.99 33.10 32.91 32.96 25,912 +0.06(+0.18%)
Jun 18, 2024 32.68 32.90 32.66 32.90 22,683 +0.20(+0.61%)
Jun 17, 2024 32.64 32.71 32.57 32.70 24,618 -0.12(-0.37%)
Jun 14, 2024 32.86 32.95 32.82 32.82 24,883 -0.06(-0.20%)
Jun 13, 2024 32.99 33.07 32.81 32.88 21,976 -0.07(-0.22%)
Jun 12, 2024 33.11 33.11 32.94 32.96 17,585 +0.03(+0.09%)
Jun 11, 2024 32.87 32.93 32.75 32.93 12,263 +0.05(+0.15%)
Jun 10, 2024 32.85 32.92 32.74 32.88 135,025 +0.28(+0.86%)
Jun 07, 2024 32.69 32.73 32.55 32.60 21,157 -0.54(-1.63%)
Jun 06, 2024 32.93 33.14 32.93 33.14 14,057 +0.39(+1.19%)
Jun 05, 2024 32.62 32.77 32.56 32.75 31,350 +0.17(+0.52%)
Jun 04, 2024 32.73 32.73 32.50 32.58 26,216 -0.30(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.