abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)

BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.15	33.35	33.15	33.28	33.28	0.07%	15,855
Jun 26, 2025	33.29	33.32	33.21	33.26	33.26	0.24%	20,754
Jun 25, 2025	33.23	33.34	33.13	33.18	33.18	-0.36%	30,611
Jun 24, 2025	33.46	33.46	33.26	33.30	33.30	-1.97%	86,405
Jun 23, 2025	34.41	34.42	33.97	33.97	33.97	-1.51%	57,257
Jun 20, 2025	34.57	34.59	34.41	34.49	34.49	-0.19%	33,362
Jun 18, 2025	34.53	34.67	34.44	34.56	34.56	0.29%	62,158
Jun 17, 2025	34.38	34.49	34.33	34.46	34.46	0.83%	23,945
Jun 16, 2025	34.08	34.20	33.84	34.17	34.17	0.26%	44,713
Jun 13, 2025	33.92	34.14	33.89	34.08	34.08	1.67%	26,343
Jun 12, 2025	33.43	33.59	33.41	33.52	33.52	0.17%	31,927
Jun 11, 2025	33.38	33.46	33.31	33.46	33.46	0.37%	24,078
Jun 10, 2025	33.40	33.46	33.28	33.34	33.34	-0.15%	25,920
Jun 9, 2025	33.33	33.48	33.30	33.39	33.39	-0.16%	62,378
Jun 6, 2025	33.39	33.50	33.34	33.45	33.45	0.35%	293,273
Jun 5, 2025	33.44	33.51	33.31	33.33	33.33	0.45%	41,570
Jun 4, 2025	33.00	33.23	33.00	33.18	33.18	0.15%	131,811
Jun 3, 2025	32.99	33.16	32.98	33.13	33.13	0.24%	24,675
Jun 2, 2025	33.10	33.14	32.97	33.05	33.05	1.88%	33,814
May 30, 2025	32.58	32.58	32.32	32.44	32.44	-0.70%	94,825
May 29, 2025	32.72	32.72	32.52	32.67	32.67	0.05%	40,733
May 28, 2025	32.92	32.94	32.65	32.65	32.65	-0.87%	19,963
May 27, 2025	33.00	33.00	32.85	32.94	32.94	-0.69%	52,268
May 23, 2025	33.17	33.25	32.97	33.17	33.17	0.85%	25,683
May 22, 2025	32.88	32.99	32.85	32.89	32.89	-0.72%	61,798
May 21, 2025	33.20	33.28	33.10	33.13	33.13	0.36%	27,322
May 20, 2025	32.71	33.01	32.71	33.01	33.01	1.41%	31,256
May 19, 2025	32.55	32.64	32.46	32.55	32.55	-0.03%	200,145
May 16, 2025	32.59	32.70	32.54	32.56	32.56	-0.64%	31,366
May 15, 2025	32.81	32.86	32.63	32.77	32.77	-0.64%	57,283
May 14, 2025	33.06	33.08	32.92	32.98	32.98	-0.75%	35,235
May 13, 2025	33.06	33.32	32.99	33.23	33.23	0.88%	257,200
May 12, 2025	33.13	33.13	32.87	32.94	32.94	-0.12%	37,761
May 9, 2025	33.00	33.05	32.97	32.98	32.98	0.84%	22,414
May 8, 2025	32.79	32.85	32.62	32.71	32.71	0.14%	24,330
May 7, 2025	32.90	32.90	32.60	32.66	32.66	-0.67%	15,526
May 6, 2025	33.00	33.04	32.85	32.88	32.88	0.95%	34,364
May 5, 2025	32.84	32.84	32.54	32.57	32.57	-0.06%	41,172
May 2, 2025	32.39	32.64	32.39	32.59	32.59	0.84%	31,343
May 1, 2025	32.21	32.38	32.12	32.32	32.32	0.19%	838,343
Apr 30, 2025	32.50	32.56	32.26	32.26	32.26	-1.59%	94,101
Apr 29, 2025	32.99	32.99	32.74	32.78	32.78	-0.77%	23,205
Apr 28, 2025	32.80	33.05	32.77	33.03	33.03	0.34%	37,058
Apr 25, 2025	32.79	32.92	32.78	32.92	32.92	-	8,536
Apr 24, 2025	32.72	32.99	32.67	32.92	32.92	0.61%	28,764
Apr 23, 2025	32.75	32.78	32.52	32.72	32.72	-0.34%	57,193
Apr 22, 2025	32.96	32.98	32.78	32.83	32.83	0.12%	20,225
Apr 21, 2025	32.84	32.92	32.67	32.79	32.79	-0.27%	169,836
Apr 17, 2025	32.79	33.00	32.73	32.88	32.88	0.18%	25,061
Apr 16, 2025	32.49	32.83	32.49	32.82	32.82	1.33%	74,915

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.