abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEARCA: BCIM · Real-Time Price · USD
21.28
-0.16 (-0.72%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.29 | 21.33 | 21.27 | 21.28 | 21.28 | -0.71% | 2,400 |
| Sep 25, 2025 | 21.45 | 21.45 | 21.30 | 21.43 | 21.43 | -0.25% | 5,429 |
| Sep 24, 2025 | 21.30 | 21.48 | 21.18 | 21.48 | 21.48 | 1.97% | 6,284 |
| Sep 23, 2025 | 21.11 | 21.11 | 21.05 | 21.07 | 21.07 | -0.21% | 17,630 |
| Sep 22, 2025 | 21.09 | 21.14 | 21.02 | 21.11 | 21.11 | -0.09% | 3,746 |
| Sep 19, 2025 | 21.10 | 21.16 | 21.09 | 21.13 | 21.13 | -0.03% | 58,654 |
| Sep 18, 2025 | 21.11 | 21.15 | 21.09 | 21.14 | 21.14 | -0.25% | 90,259 |
| Sep 17, 2025 | 21.27 | 21.37 | 21.02 | 21.19 | 21.19 | -0.80% | 47,766 |
| Sep 16, 2025 | 21.47 | 21.54 | 21.30 | 21.36 | 21.36 | -0.26% | 101,069 |
| Sep 15, 2025 | 21.32 | 21.47 | 21.32 | 21.42 | 21.42 | 0.71% | 2,147 |
| Sep 12, 2025 | 21.25 | 21.37 | 21.23 | 21.26 | 21.26 | 0.25% | 67,981 |
| Sep 11, 2025 | 21.00 | 21.21 | 21.00 | 21.21 | 21.21 | 1.48% | 7,670 |
| Sep 10, 2025 | 20.91 | 20.94 | 20.89 | 20.90 | 20.90 | 0.07% | 11,251 |
| Sep 9, 2025 | 20.86 | 20.89 | 20.76 | 20.89 | 20.89 | 0.36% | 100,656 |
| Sep 8, 2025 | 20.82 | 20.86 | 20.76 | 20.81 | 20.81 | 0.19% | 34,750 |
| Sep 5, 2025 | 20.86 | 20.90 | 20.77 | 20.77 | 20.77 | 0.05% | 1,787 |
| Sep 4, 2025 | 20.80 | 20.81 | 20.76 | 20.76 | 20.76 | -0.67% | 1,069 |
| Sep 3, 2025 | 20.99 | 20.99 | 20.89 | 20.90 | 20.90 | -0.26% | 2,557 |
| Sep 2, 2025 | 20.72 | 21.00 | 20.72 | 20.96 | 20.96 | 0.60% | 5,159 |
| Aug 29, 2025 | 20.80 | 20.86 | 20.79 | 20.83 | 20.83 | 0.70% | 7,766 |
| Aug 28, 2025 | 20.67 | 20.72 | 20.67 | 20.69 | 20.69 | 0.90% | 506 |
| Aug 27, 2025 | 20.52 | 20.53 | 20.44 | 20.50 | 20.50 | -1.23% | 74,610 |
| Aug 26, 2025 | 20.65 | 20.76 | 20.65 | 20.76 | 20.76 | 0.36% | 1,694 |
| Aug 25, 2025 | 20.67 | 20.78 | 20.67 | 20.68 | 20.68 | 0.22% | 3,347 |
| Aug 22, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.66% | 178 |
| Aug 21, 2025 | 20.42 | 20.50 | 20.42 | 20.50 | 20.50 | 0.12% | 2,139 |
| Aug 20, 2025 | 20.49 | 20.49 | 20.48 | 20.48 | 20.48 | 0.07% | 349 |
| Aug 19, 2025 | 20.49 | 20.49 | 20.40 | 20.46 | 20.46 | -0.61% | 3,645 |
| Aug 18, 2025 | 20.58 | 20.60 | 20.53 | 20.59 | 20.59 | -0.27% | 8,324 |
| Aug 15, 2025 | 20.69 | 20.69 | 20.64 | 20.64 | 20.64 | -0.53% | 1,837 |
| Aug 14, 2025 | 20.60 | 20.76 | 20.60 | 20.75 | 20.75 | 0.15% | 1,411 |
| Aug 13, 2025 | 20.82 | 20.82 | 20.72 | 20.72 | 20.72 | -0.55% | 5,005 |
| Aug 12, 2025 | 20.89 | 20.89 | 20.84 | 20.84 | 20.84 | 1.17% | 2,415 |
| Aug 11, 2025 | 20.64 | 20.65 | 20.59 | 20.59 | 20.59 | -0.39% | 2,622 |
| Aug 8, 2025 | 20.66 | 20.71 | 20.65 | 20.68 | 20.68 | 0.61% | 1,132 |
| Aug 7, 2025 | 20.54 | 20.56 | 20.51 | 20.55 | 20.55 | 0.18% | 7,990 |
| Aug 6, 2025 | 20.52 | 20.53 | 20.49 | 20.51 | 20.51 | 1.17% | 1,713 |
| Aug 5, 2025 | 20.30 | 20.33 | 20.28 | 20.28 | 20.28 | -0.71% | 4,090 |
| Aug 4, 2025 | 20.32 | 20.44 | 20.32 | 20.42 | 20.42 | 0.50% | 2,638 |
| Aug 1, 2025 | 20.25 | 20.32 | 20.25 | 20.32 | 20.32 | -0.29% | 2,323 |
| Jul 31, 2025 | 20.20 | 20.38 | 20.20 | 20.38 | 20.38 | -1.27% | 54,991 |
| Jul 30, 2025 | 22.56 | 23.06 | 19.78 | 20.64 | 20.64 | -8.96% | 53,545 |
| Jul 29, 2025 | 22.66 | 22.67 | 22.59 | 22.67 | 22.67 | 0.16% | 1,427 |
| Jul 28, 2025 | 22.90 | 22.91 | 22.64 | 22.64 | 22.64 | -1.45% | 4,392 |
| Jul 25, 2025 | 23.08 | 23.08 | 22.84 | 22.97 | 22.97 | -0.71% | 1,043 |
| Jul 24, 2025 | 23.02 | 23.36 | 23.02 | 23.14 | 23.14 | 0.15% | 55,587 |
| Jul 23, 2025 | 23.19 | 23.33 | 23.10 | 23.10 | 23.10 | 0.44% | 6,013 |
| Jul 22, 2025 | 22.83 | 23.00 | 22.80 | 23.00 | 23.00 | 0.87% | 15,145 |
| Jul 21, 2025 | 22.78 | 22.81 | 22.70 | 22.80 | 22.80 | 0.82% | 19,009 |
| Jul 18, 2025 | 22.49 | 22.63 | 22.49 | 22.62 | 22.62 | 1.92% | 3,307 |