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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Sep 2021 USD 26.7199 26.4641 26.69 26.64 26.64 -0.160 (-0.60%) 56,367
20 Sep 2021 USD 26.9637 26.665 26.9 26.8 26.8 -0.380 (-1.40%) 158,227
17 Sep 2021 USD 27.34 27.1182 27.34 27.18 27.18 -0.210 (-0.77%) 256,796
16 Sep 2021 USD 27.5 27.29 27.5 27.39 27.39 -0.360 (-1.30%) 64,761
15 Sep 2021 USD 27.8551 27.6202 27.74 27.75 27.75 +0.470 (+1.72%) 57,528
14 Sep 2021 USD 27.349 27.22 27.27 27.28 27.28 +0.080 (+0.29%) 98,053
13 Sep 2021 USD 27.22 27.07 27.13 27.2 27.2 +0.140 (+0.52%) 107,878
10 Sep 2021 USD 27.12 26.98 27.03 27.06 27.06 +0.200 (+0.74%) 88,097
9 Sep 2021 USD 27.0 26.7701 26.78 26.86 26.86 -0.040 (-0.15%) 62,463
8 Sep 2021 USD 27.0 26.8501 26.97 26.9 26.9 +0.230 (+0.86%) 78,759
7 Sep 2021 USD 26.92 26.64 26.92 26.67 26.67 -0.370 (-1.37%) 121,117
3 Sep 2021 USD 27.1 26.99 27.02 27.04 27.04 +0.140 (+0.52%) 116,715
2 Sep 2021 USD 26.9984 26.85 26.92 26.9 26.9 +0.120 (+0.45%) 51,885
1 Sep 2021 USD 26.78 26.53 26.61 26.78 26.78 +0.120 (+0.45%) 300,745
31 Aug 2021 USD 26.78 26.5755 26.78 26.66 26.66 -0.180 (-0.67%) 263,849
30 Aug 2021 USD 26.89 26.7 26.89 26.84 26.84 -0.010 (-0.04%) 89,081
27 Aug 2021 USD 26.85 26.61 26.61 26.85 26.85 +0.380 (+1.44%) 507,302
26 Aug 2021 USD 26.53 26.29 26.32 26.47 26.47 +0.080 (+0.30%) 65,188
25 Aug 2021 USD 26.42 26.25 26.32 26.39 26.39 +0.150 (+0.57%) 88,425
24 Aug 2021 USD 26.3291 26.09 26.09 26.24 26.24 +0.280 (+1.08%) 169,650
23 Aug 2021 USD 25.96 25.81 25.83 25.96 25.96 +0.560 (+2.20%) 45,100
20 Aug 2021 USD 25.6216 25.35 25.49 25.4 25.4 -0.200 (-0.78%) 55,849
19 Aug 2021 USD 25.69 25.46 25.62 25.6 25.6 -0.380 (-1.46%) 185,414
18 Aug 2021 USD 26.22 25.9331 26.22 25.98 25.98 -0.190 (-0.73%) 60,649
17 Aug 2021 USD 26.429 26.1 26.35 26.17 26.17 -0.330 (-1.25%) 121,838
16 Aug 2021 USD 26.54 26.35 26.36 26.5 26.5 0.0 (0.0%) 64,668
13 Aug 2021 USD 26.65 26.4501 26.52 26.5 26.5 +0.070 (+0.26%) 74,157
12 Aug 2021 USD 26.57 26.27 26.5 26.43 26.43 -0.080 (-0.30%) 98,558
11 Aug 2021 USD 26.51 26.2 26.25 26.51 26.51 +0.200 (+0.76%) 57,332
10 Aug 2021 USD 26.34 26.05 26.08 26.31 26.31 +0.410 (+1.58%) 113,942