abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEARCA: BCIM · Real-Time Price · USD
21.64
+0.05 (0.24%)
At close: Jun 27, 2025, 4:00 PM
21.64
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.62 | 21.64 | 21.62 | 21.64 | 21.64 | 0.24% | 2,182 |
| Jun 26, 2025 | 21.54 | 21.62 | 21.54 | 21.58 | 21.58 | 1.59% | 1,713 |
| Jun 25, 2025 | 21.16 | 21.25 | 21.16 | 21.25 | 21.25 | 0.66% | 3,967 |
| Jun 24, 2025 | 21.08 | 21.11 | 21.01 | 21.11 | 21.11 | -0.45% | 3,553 |
| Jun 23, 2025 | 20.97 | 21.22 | 20.97 | 21.20 | 21.20 | 1.07% | 5,296 |
| Jun 20, 2025 | 20.92 | 20.98 | 20.90 | 20.98 | 20.98 | 0.09% | 7,485 |
| Jun 18, 2025 | 20.87 | 20.97 | 20.87 | 20.96 | 20.96 | 0.71% | 1,664 |
| Jun 17, 2025 | 20.86 | 20.91 | 20.79 | 20.81 | 20.81 | -0.30% | 7,119 |
| Jun 16, 2025 | 20.88 | 20.90 | 20.87 | 20.87 | 20.87 | 0.95% | 658 |
| Jun 13, 2025 | 20.62 | 20.84 | 20.62 | 20.68 | 20.68 | -1.01% | 2,563 |
| Jun 12, 2025 | 20.85 | 20.92 | 20.85 | 20.89 | 20.89 | 0.29% | 1,081 |
| Jun 11, 2025 | 20.91 | 20.91 | 20.83 | 20.83 | 20.83 | -0.76% | 1,447 |
| Jun 10, 2025 | 21.03 | 21.03 | 20.93 | 20.99 | 20.99 | 0.12% | 7,168 |
| Jun 9, 2025 | 20.93 | 21.01 | 20.93 | 20.96 | 20.96 | 0.77% | 5,036 |
| Jun 6, 2025 | 21.02 | 21.02 | 20.80 | 20.80 | 20.80 | -1.14% | 1,580 |
| Jun 5, 2025 | 21.34 | 21.34 | 21.04 | 21.04 | 21.04 | 0.07% | 680 |
| Jun 4, 2025 | 20.98 | 21.03 | 20.98 | 21.03 | 21.03 | 0.38% | 258 |
| Jun 3, 2025 | 20.87 | 20.95 | 20.83 | 20.95 | 20.95 | 0.06% | 3,782 |
| Jun 2, 2025 | 20.85 | 20.98 | 20.85 | 20.93 | 20.93 | 2.22% | 1,924 |
| May 30, 2025 | 20.44 | 20.49 | 20.36 | 20.48 | 20.48 | -0.12% | 124,678 |
| May 29, 2025 | 20.51 | 20.53 | 20.49 | 20.50 | 20.50 | -0.07% | 6,617 |
| May 28, 2025 | 20.53 | 20.53 | 20.52 | 20.52 | 20.52 | -1.03% | 505 |
| May 27, 2025 | 20.87 | 20.87 | 20.73 | 20.73 | 20.73 | -1.14% | 3,714 |
| May 23, 2025 | 20.57 | 21.02 | 20.57 | 20.97 | 20.97 | 2.10% | 3,941 |
| May 22, 2025 | 20.49 | 20.60 | 20.49 | 20.54 | 20.54 | -0.20% | 7,012 |
| May 21, 2025 | 20.66 | 20.66 | 20.58 | 20.58 | 20.58 | -0.46% | 1,546 |
| May 20, 2025 | 20.48 | 20.68 | 20.48 | 20.68 | 20.68 | 1.03% | 7,664 |
| May 19, 2025 | 20.49 | 20.54 | 20.45 | 20.47 | 20.47 | -0.17% | 1,879 |
| May 16, 2025 | 20.60 | 20.60 | 20.47 | 20.50 | 20.50 | -1.38% | 1,182 |
| May 15, 2025 | 20.62 | 20.82 | 20.62 | 20.79 | 20.79 | -0.21% | 1,272 |
| May 14, 2025 | 21.00 | 21.07 | 20.79 | 20.83 | 20.83 | 0.26% | 8,858 |
| May 13, 2025 | 20.69 | 20.81 | 20.57 | 20.78 | 20.78 | 1.34% | 20,498 |
| May 12, 2025 | 20.63 | 20.63 | 20.45 | 20.50 | 20.50 | 0.20% | 26,078 |
| May 9, 2025 | 20.48 | 20.48 | 20.46 | 20.46 | 20.46 | 1.05% | 554 |
| May 8, 2025 | 20.27 | 20.29 | 20.14 | 20.25 | 20.25 | 0.34% | 5,301 |
| May 7, 2025 | 20.27 | 20.27 | 20.18 | 20.18 | 20.18 | -1.83% | 8,133 |
| May 6, 2025 | 20.60 | 20.60 | 20.53 | 20.56 | 20.56 | 0.55% | 422 |
| May 5, 2025 | 20.60 | 20.60 | 20.43 | 20.44 | 20.44 | 0.41% | 11,698 |
| May 2, 2025 | 20.27 | 20.38 | 20.27 | 20.36 | 20.36 | 0.94% | 2,796 |
| May 1, 2025 | 20.18 | 20.21 | 20.17 | 20.17 | 20.17 | 0.27% | 1,486 |
| Apr 30, 2025 | 20.18 | 20.30 | 20.10 | 20.12 | 20.12 | -3.54% | 5,951 |
| Apr 29, 2025 | 20.90 | 20.90 | 20.81 | 20.86 | 20.86 | -0.21% | 1,217 |
| Apr 28, 2025 | 20.84 | 20.90 | 20.77 | 20.90 | 20.90 | 0.79% | 3,898 |
| Apr 25, 2025 | 20.80 | 20.85 | 20.70 | 20.74 | 20.74 | -1.68% | 11,020 |
| Apr 24, 2025 | 20.86 | 21.09 | 20.86 | 21.09 | 21.09 | 1.31% | 1,022 |
| Apr 23, 2025 | 20.92 | 20.93 | 20.79 | 20.82 | 20.82 | 0.42% | 12,960 |
| Apr 22, 2025 | 20.65 | 20.73 | 20.65 | 20.73 | 20.73 | 1.57% | 833 |
| Apr 21, 2025 | 20.55 | 20.55 | 20.37 | 20.41 | 20.41 | -0.02% | 2,803 |
| Apr 17, 2025 | 20.26 | 20.43 | 20.22 | 20.41 | 20.41 | 0.36% | 4,749 |
| Apr 16, 2025 | 20.13 | 20.34 | 20.08 | 20.34 | 20.34 | 0.56% | 843 |