USX:BCD - Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF Aberdeen Standard Bloomberg Al
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
22 Jun 2021 USD 29.93 29.74 29.81 29.7997 29.7997 -0.050 (-0.17%) 1,929
21 Jun 2021 USD 29.85 29.3501 29.48 29.85 29.85 +0.360 (+1.22%) 15,983
18 Jun 2021 USD 29.68 29.35 29.35 29.49 29.49 +0.120 (+0.41%) 6,957
17 Jun 2021 USD 30.0 29.23 30.0 29.37 29.37 -0.800 (-2.65%) 22,220
16 Jun 2021 USD 30.5258 30.17 30.3 30.17 30.17 -0.180 (-0.59%) 7,702
15 Jun 2021 USD 30.86 30.28 30.86 30.35 30.35 -0.400 (-1.30%) 24,442
14 Jun 2021 USD 30.7991 30.51 30.7 30.75 30.75 -0.230 (-0.74%) 28,655
11 Jun 2021 USD 30.98 30.83 30.98 30.98 30.98 -0.020 (-0.06%) 19,205
10 Jun 2021 USD 31.02 30.73 30.95 31.0 31.0 +0.160 (+0.52%) 18,908
9 Jun 2021 USD 30.94 30.65 30.94 30.84 30.84 -0.100 (-0.32%) 16,431
8 Jun 2021 USD 30.94 30.73 30.76 30.94 30.94 +0.360 (+1.18%) 11,269
7 Jun 2021 USD 30.76 30.58 30.74 30.58 30.58 -0.110 (-0.36%) 15,358
4 Jun 2021 USD 30.7091 30.52 30.55 30.69 30.69 +0.410 (+1.35%) 10,969
3 Jun 2021 USD 30.57 30.151 30.57 30.28 30.28 -0.330 (-1.08%) 17,951
2 Jun 2021 USD 30.61 30.4576 30.58 30.61 30.61 +0.100 (+0.33%) 14,601
1 Jun 2021 USD 30.67 30.36 30.46 30.51 30.51 +0.440 (+1.46%) 18,736
28 May 2021 USD 30.139 29.98 30.06 30.07 30.07 +0.090 (+0.30%) 20,730
27 May 2021 USD 30.0 29.76 29.76 29.98 29.98 +0.340 (+1.15%) 16,383
26 May 2021 USD 29.64 29.41 29.54 29.64 29.64 +0.080 (+0.27%) 9,773
25 May 2021 USD 29.64 29.485 29.61 29.56 29.56 -0.060 (-0.20%) 15,747
24 May 2021 USD 29.62 29.3 29.37 29.62 29.62 +0.220 (+0.75%) 14,615
21 May 2021 USD 29.43 29.3 29.34 29.4 29.4 +0.070 (+0.24%) 20,408
20 May 2021 USD 29.5 29.27 29.5 29.33 29.33 -0.180 (-0.61%) 11,859
19 May 2021 USD 29.69 29.3154 29.69 29.51 29.51 -0.530 (-1.76%) 12,914
18 May 2021 USD 30.17 29.9 30.17 30.04 30.04 -0.030 (-0.10%) 16,906
17 May 2021 USD 30.079 29.8801 29.95 30.07 30.07 +0.330 (+1.11%) 23,549
14 May 2021 USD 29.88 29.61 29.84 29.74 29.74 +0.140 (+0.47%) 25,475
13 May 2021 USD 30.08 29.4 29.95 29.6 29.6 -0.570 (-1.89%) 52,895
12 May 2021 USD 30.42 30.09 30.32 30.17 30.17 -0.160 (-0.53%) 48,262
11 May 2021 USD 30.33 30.0 30.0 30.33 30.33 +0.250 (+0.83%) 28,571