abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 23.98 | 23.98 | 23.94 | 23.97 | 23.97 | 600 |
| 01 May 2024 | 24.04 | 24.10 | 23.92 | 24.09 | 24.09 | 1,500 |
| 30 Apr 2024 | 24.23 | 24.38 | 24.19 | 24.28 | 24.28 | 3,600 |
| 29 Apr 2024 | 24.52 | 24.63 | 24.41 | 24.60 | 24.60 | 3,900 |
| 26 Apr 2024 | 24.44 | 24.44 | 24.06 | 24.21 | 24.21 | 3,200 |
| 25 Apr 2024 | 24.12 | 24.23 | 24.08 | 24.18 | 24.18 | 59,600 |
| 24 Apr 2024 | 24.07 | 24.14 | 23.94 | 23.94 | 23.94 | 2,700 |
| 23 Apr 2024 | 23.84 | 23.92 | 23.78 | 23.88 | 23.88 | 2,900 |
| 22 Apr 2024 | 24.20 | 24.47 | 24.20 | 24.33 | 24.33 | 6,200 |
| 19 Apr 2024 | 24.38 | 24.55 | 24.32 | 24.43 | 24.43 | 30,500 |
| 18 Apr 2024 | 23.58 | 23.99 | 23.58 | 23.91 | 23.91 | 2,400 |
| 17 Apr 2024 | 23.67 | 23.68 | 23.47 | 23.51 | 23.51 | 1,400 |
| 16 Apr 2024 | 23.27 | 23.28 | 23.10 | 23.28 | 23.28 | 5,200 |
| 15 Apr 2024 | 23.49 | 23.50 | 23.27 | 23.45 | 23.45 | 5,500 |
| 12 Apr 2024 | 23.30 | 23.33 | 23.00 | 23.02 | 23.02 | 5,600 |
| 11 Apr 2024 | 23.03 | 23.03 | 22.79 | 22.90 | 22.90 | 6,400 |
| 10 Apr 2024 | 22.91 | 23.14 | 22.80 | 23.13 | 23.13 | 8,100 |
| 09 Apr 2024 | 23.09 | 23.10 | 22.90 | 23.01 | 23.01 | 6,000 |
| 08 Apr 2024 | 22.84 | 22.90 | 22.68 | 22.90 | 22.90 | 8,700 |
| 05 Apr 2024 | 22.63 | 22.68 | 22.55 | 22.66 | 22.66 | 6,100 |
| 04 Apr 2024 | 22.53 | 22.65 | 22.49 | 22.54 | 22.54 | 3,600 |
| 03 Apr 2024 | 21.91 | 22.39 | 21.90 | 22.36 | 22.36 | 11,200 |
| 02 Apr 2024 | 21.90 | 21.90 | 21.68 | 21.75 | 21.75 | 2,900 |
| 01 Apr 2024 | 21.54 | 21.64 | 21.54 | 21.57 | 21.57 | 2,100 |
| 28 Mar 2024 | 21.32 | 21.43 | 21.32 | 21.43 | 21.43 | 2,700 |
| 27 Mar 2024 | 21.06 | 21.31 | 21.06 | 21.24 | 21.24 | 7,300 |
| 26 Mar 2024 | 21.34 | 21.34 | 21.31 | 21.31 | 21.31 | 1,900 |
| 25 Mar 2024 | 21.55 | 21.57 | 21.54 | 21.56 | 21.56 | 3,300 |
| 22 Mar 2024 | 21.58 | 21.58 | 21.43 | 21.50 | 21.50 | 3,300 |
| 21 Mar 2024 | 21.86 | 21.87 | 21.72 | 21.80 | 21.80 | 2,700 |
| 20 Mar 2024 | 21.69 | 21.81 | 21.64 | 21.79 | 21.79 | 2,900 |
| 19 Mar 2024 | 21.64 | 21.65 | 21.58 | 21.59 | 21.59 | 2,900 |
| 18 Mar 2024 | 22.10 | 22.10 | 21.83 | 21.90 | 21.90 | 69,600 |
| 15 Mar 2024 | 21.94 | 21.97 | 21.94 | 21.97 | 21.97 | 2,400 |
| 14 Mar 2024 | 21.70 | 21.85 | 21.70 | 21.78 | 21.78 | 8,000 |
| 13 Mar 2024 | 21.91 | 21.92 | 21.91 | 21.91 | 21.91 | 800 |
| 12 Mar 2024 | 21.71 | 21.71 | 21.54 | 21.71 | 21.71 | 5,300 |
| 11 Mar 2024 | 21.54 | 21.65 | 21.54 | 21.65 | 21.65 | 4,200 |
| 08 Mar 2024 | 21.36 | 21.42 | 21.35 | 21.38 | 21.38 | 13,600 |
| 07 Mar 2024 | 21.42 | 21.47 | 21.42 | 21.45 | 21.45 | 1,800 |
| 06 Mar 2024 | 21.25 | 21.25 | 21.16 | 21.18 | 21.18 | 4,400 |
| 05 Mar 2024 | 21.07 | 21.07 | 21.06 | 21.06 | 21.06 | 300 |
| 04 Mar 2024 | 21.18 | 21.18 | 21.14 | 21.14 | 21.14 | 8,900 |
| 01 Mar 2024 | 21.01 | 21.12 | 21.01 | 21.12 | 21.12 | 2,800 |
| 29 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
| 28 Feb 2024 | 20.92 | 20.93 | 20.92 | 20.92 | 20.92 | 300 |
| 27 Feb 2024 | 20.91 | 20.95 | 20.91 | 20.94 | 20.94 | 31,500 |
| 26 Feb 2024 | 20.86 | 20.87 | 20.76 | 20.76 | 20.76 | 21,000 |
| 23 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 100 |
| 22 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 100 |
| 21 Feb 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 20.86 | 600 |
| 20 Feb 2024 | 20.73 | 20.74 | 20.71 | 20.71 | 20.71 | 24,600 |
| 16 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 100 |
| 15 Feb 2024 | 20.46 | 20.50 | 20.46 | 20.47 | 20.47 | 3,200 |
| 14 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
| 13 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 100 |
| 12 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
| 09 Feb 2024 | 20.15 | 20.18 | 20.15 | 20.15 | 20.15 | 13,500 |
| 08 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
| 07 Feb 2024 | 20.40 | 20.44 | 20.40 | 20.44 | 20.44 | 300 |
| 06 Feb 2024 | 20.58 | 20.60 | 20.56 | 20.58 | 20.58 | 6,300 |
| 05 Feb 2024 | 20.47 | 20.50 | 20.47 | 20.50 | 20.50 | 200 |
| 02 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 100 |
| 01 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
| 31 Jan 2024 | 21.09 | 21.16 | 21.09 | 21.16 | 21.16 | 300 |
| 30 Jan 2024 | 21.28 | 21.31 | 21.28 | 21.29 | 21.29 | 500 |
| 29 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 100 |
| 26 Jan 2024 | 21.21 | 21.21 | 21.17 | 21.17 | 21.17 | 7,800 |
| 25 Jan 2024 | 21.19 | 21.19 | 21.17 | 21.17 | 21.17 | 1,000 |
| 24 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 23 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 300 |
| 22 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 100 |
| 19 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 100 |
| 18 Jan 2024 | 20.40 | 20.43 | 20.31 | 20.43 | 20.43 | 1,300 |
| 17 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 100 |
| 16 Jan 2024 | 20.65 | 20.69 | 20.65 | 20.69 | 20.69 | 300 |
| 12 Jan 2024 | 20.80 | 20.80 | 20.58 | 20.58 | 20.58 | 400 |
| 11 Jan 2024 | 20.81 | 20.81 | 20.80 | 20.80 | 20.80 | 100 |
| 10 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 100 |
| 09 Jan 2024 | 20.68 | 20.68 | 20.65 | 20.67 | 20.67 | 1,000 |
| 08 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 200 |
| 05 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
| 04 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 200 |
| 03 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
| 02 Jan 2024 | 21.29 | 21.34 | 21.26 | 21.26 | 21.26 | 1,800 |
| 29 Dec 2023 | 21.58 | 21.61 | 21.58 | 21.61 | 21.61 | 300 |
| 28 Dec 2023 | 21.62 | 21.62 | 21.56 | 21.56 | 21.56 | 700 |
| 27 Dec 2023 | 21.37 | 21.73 | 21.37 | 21.73 | 21.73 | 2,200 |
| 26 Dec 2023 | 21.31 | 21.40 | 21.30 | 21.40 | 21.40 | 400 |
| 22 Dec 2023 | 21.35 | 21.36 | 21.35 | 21.36 | 21.36 | 300 |
| 21 Dec 2023 | 21.20 | 21.23 | 21.10 | 21.16 | 21.16 | 1,900 |
| 20 Dec 2023 | 21.30 | 21.30 | 21.07 | 21.07 | 21.07 | 1,400 |
| 19 Dec 2023 | 21.22 | 21.28 | 21.16 | 21.16 | 21.16 | 1,200 |
| 18 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 15 Dec 2023 | 21.08 | 21.08 | 21.00 | 21.04 | 21.04 | 900 |
| 15 Dec 2023 | 0.725 Dividend | |||||
| 14 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 20.86 | 700 |
| 13 Dec 2023 | 21.00 | 21.21 | 21.00 | 21.21 | 20.50 | 24,500 |
| 12 Dec 2023 | 20.93 | 21.02 | 20.93 | 21.01 | 20.31 | 300 |
| 11 Dec 2023 | 20.93 | 20.99 | 20.92 | 20.99 | 20.29 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.