Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)

20.12
-0.74
(-3.55%)
At close: April 30 at 3:39:42 PM EDT
20.12
-0.00
(-0.02%)
After hours: April 30 at 4:09:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.1820.3020.1020.1220.125,951
Apr 29, 202520.9020.9020.8120.8520.851,200
Apr 28, 202520.8420.9020.7620.9020.903,900
Apr 25, 202520.8020.8520.7020.7420.7411,000
Apr 24, 202520.8621.0920.8621.0921.091,000
Apr 23, 202520.9220.9320.7920.8220.8213,000
Apr 22, 202520.6520.7320.6520.7320.73800
Apr 21, 202520.5520.5520.3720.4120.412,800
Apr 17, 202520.2520.4320.2220.4120.414,700
Apr 16, 202520.1320.3420.0820.3420.34800
Apr 15, 202520.3220.3220.2020.2320.238,000
Apr 14, 202520.1120.3620.1120.3420.347,400
Apr 11, 202519.9120.1019.9120.0920.09900
Apr 10, 202519.5519.6019.5019.6019.606,900
Apr 9, 202519.1019.7519.0419.6519.6542,100
Apr 8, 202519.2719.2718.9018.9018.902,600
Apr 7, 202519.4419.8719.2919.4219.426,300
Apr 4, 202520.0820.0819.7019.7919.799,400
Apr 3, 202520.9721.0720.9020.9020.903,200
Apr 2, 202521.5121.5521.4921.5521.551,000
Apr 1, 202521.5821.6321.5821.6221.621,600
Mar 31, 202521.7321.7421.6121.7221.729,100
Mar 28, 202522.0622.0821.9521.9521.955,700
Mar 27, 202522.0022.0722.0022.0422.046,500
Mar 26, 202522.5322.5322.3622.4422.4433,100
Mar 25, 202522.3522.3522.3222.3522.355,100
Mar 24, 202522.2222.2222.0922.1122.116,500
Mar 21, 202522.0522.1322.0422.1322.1310,400
Mar 20, 202522.2022.3522.1722.3422.342,200
Mar 19, 202522.2722.3322.2322.3122.318,700
Mar 18, 202522.0422.1322.0422.1222.124,800
Mar 17, 202521.9422.1221.9422.1222.1231,900
Mar 14, 202522.0522.1021.9722.0122.0115,500
Mar 13, 202521.8922.1221.8922.1022.1022,400
Mar 12, 202522.0222.0221.9821.9821.98300
Mar 11, 202521.7121.8721.7121.8321.832,000
Mar 10, 202521.5921.6121.4421.4421.448,400
Mar 7, 202521.6621.6621.5621.5721.571,300
Mar 6, 202521.8121.8421.7621.8121.818,000
Mar 5, 202521.4921.6221.4921.6221.621,900
Mar 4, 202521.1621.1621.0021.0421.043,900
Mar 3, 202521.1121.1121.0121.0721.071,300
Feb 28, 202520.8220.8320.8120.8320.835,900
Feb 27, 202521.0321.0321.0321.0321.03100
Feb 26, 202520.9520.9520.9420.9420.941,700
Feb 25, 202520.9120.9520.8820.8820.881,500
Feb 24, 202521.1121.1120.9620.9620.963,500
Feb 21, 202521.4121.4121.2221.2521.2595,300
Feb 20, 202521.4521.4621.3921.4521.453,000
Feb 19, 202521.1921.2021.1521.1721.171,300
Feb 18, 202521.1621.1821.0521.1821.184,400
Feb 14, 202521.3321.3421.1321.1321.137,700
Feb 13, 202521.1721.3621.1721.3621.365,400
Feb 12, 202521.0721.2621.0621.2321.2312,800
Feb 11, 202520.9621.0820.9621.0821.083,700
Feb 10, 202521.3021.3921.2721.3921.3912,100
Feb 7, 202521.1021.2321.0921.2221.22164,500
Feb 6, 202520.8220.8920.8220.8920.891,000
Feb 5, 202520.6020.7920.6020.7720.7712,700
Feb 4, 202520.5120.6420.5120.6220.6232,800
Feb 3, 202520.3320.4820.2320.4820.485,100
Jan 31, 202520.2220.3320.2220.2220.227,900
Jan 30, 202520.5320.5820.4820.4820.481,700
Jan 29, 202520.4020.4220.4020.4220.421,500
Jan 28, 202520.3220.3320.2420.2720.277,300
Jan 27, 202520.4820.4820.3620.4020.401,600
Jan 24, 202520.5620.5820.5420.5420.54400
Jan 23, 202520.5020.6020.5020.6020.604,900
Jan 22, 202520.7220.7720.6420.6520.651,700
Jan 21, 202520.9120.9120.7920.8620.8617,100
Jan 17, 202521.0321.0320.9820.9820.981,600
Jan 16, 202520.8920.9220.8920.9220.92200
Jan 15, 202520.7320.7320.7320.7320.73100
Jan 14, 202520.5620.6120.5620.6120.61200
Jan 13, 202520.4020.5620.4020.4620.4610,100
Jan 10, 202520.5520.5820.4220.4520.4510,700
Jan 8, 202520.1320.1820.0720.1520.1514,500
Jan 7, 202520.1420.1420.0220.0420.0432,200
Jan 6, 202519.9219.9419.9219.9419.94300
Jan 3, 202519.7819.8319.7719.8119.812,800
Jan 2, 202519.9019.9419.8219.8219.828,600
Dec 31, 202420.0220.0619.9720.0220.022,500
Dec 30, 202420.2820.2820.2020.2020.2016,500
Dec 27, 202420.3220.3820.2020.3020.3067,300
Dec 26, 202420.2920.3620.2920.3420.3414,100
Dec 24, 202420.2620.2620.2620.2620.26100
Dec 23, 202420.0620.1420.0220.1220.127,000
Dec 20, 202420.0120.1319.9920.1020.1010,300
Dec 19, 2024 2.297 Dividend
Dec 19, 202420.0420.0419.8919.9619.965,500
Dec 18, 202422.5022.5322.2522.3120.0117,300
Dec 17, 202422.5222.5822.5122.5120.195,000
Dec 16, 202423.0823.0822.7622.7920.4435,000
Dec 13, 202422.9223.0022.9222.9820.621,900
Dec 12, 202423.1323.1323.0723.1020.722,800
Dec 11, 202423.1323.1323.1323.1320.75100
Dec 10, 202423.1423.2323.1423.2320.832,400
Dec 9, 202423.3423.3423.1423.1720.7917,400
Dec 6, 202423.1423.1423.0323.0320.65800
Dec 5, 202423.2323.2323.1223.2220.8318,400
Dec 4, 202423.1523.1823.1523.1820.80600
Dec 3, 202423.0823.1323.0823.1320.751,000
Dec 2, 202422.8622.9122.8322.9120.554,500
Nov 29, 202422.9622.9622.9622.9620.602,100
Nov 27, 202422.9023.0022.9023.0020.6363,800
Nov 26, 202422.9322.9322.8322.8720.52700
Nov 25, 202422.9823.0322.9823.0320.661,700
Nov 22, 202422.7822.8022.7522.7620.421,400
Nov 21, 202422.8922.8922.8022.8220.4724,600
Nov 20, 202423.0223.0222.8822.8820.521,200
Nov 19, 202422.8522.9422.8322.9320.5711,300
Nov 18, 202422.7422.7822.7022.7020.364,500
Nov 15, 202422.8322.8322.6422.6420.311,600
Nov 14, 202422.3822.3822.3822.3820.08700
Nov 13, 202422.4522.5122.4322.4320.1218,800
Nov 12, 202422.7422.7422.6422.7020.3720,300
Nov 11, 202423.0423.0422.9222.9620.604,800
Nov 8, 202423.4923.4923.2223.2920.8923,000
Nov 7, 202423.8323.9223.7823.8621.4030,400
Nov 6, 202423.0323.1822.9023.0520.675,700
Nov 5, 202423.8023.8123.8023.8121.36800
Nov 4, 202423.4923.5623.4923.5421.11700
Nov 1, 202423.3223.3723.3223.3420.944,400
Oct 31, 202423.4023.4023.2523.3320.933,200
Oct 30, 202423.3723.3723.3723.3720.96100
Oct 29, 202423.5223.5723.5223.5621.131,200
Oct 28, 202423.5023.6523.5023.6521.212,000
Oct 25, 202423.6523.6623.6323.6321.194,000
Oct 24, 202423.7723.7723.5823.7321.292,600
Oct 23, 202423.6123.6623.6123.6621.221,300
Oct 22, 202423.7923.7923.6523.7621.3110,500
Oct 21, 202423.7223.7323.4523.4921.074,400
Oct 18, 202423.6123.6923.5423.6921.253,500
Oct 17, 202423.3923.3923.3923.3920.98200
Oct 16, 202423.7523.7523.5423.6721.2326,300
Oct 15, 202423.6423.6823.5023.5121.09104,000
Oct 14, 202423.7523.8723.7523.8721.413,800
Oct 11, 202424.2024.2424.2024.2421.74400
Oct 10, 202423.7223.8723.7223.8721.411,500
Oct 9, 202423.3223.6023.3223.6021.172,600
Oct 8, 202423.9023.9023.8323.9021.4414,800
Oct 7, 202424.5524.5924.4124.4821.9612,000
Oct 4, 202424.6024.6024.5024.5021.981,700
Oct 3, 202424.3724.3724.1124.3121.8112,400
Oct 2, 202424.6924.8324.6724.8322.2822,300
Oct 1, 202424.4024.4724.2924.3821.8717,600
Sep 30, 202424.0824.1124.0424.1121.6317,300
Sep 27, 202424.3024.3024.1424.1421.661,000
Sep 26, 202423.9724.2223.9724.2121.7110,500
Sep 25, 202423.6923.6923.5223.5821.155,700
Sep 24, 202423.6323.6823.5923.6821.2412,600
Sep 23, 202422.9222.9622.9222.9320.573,000
Sep 20, 202422.9522.9522.8422.8620.50900
Sep 19, 202423.1023.1023.0923.1020.72900
Sep 18, 202422.8922.9922.7522.8020.4510,300
Sep 17, 202422.8122.8822.7722.8020.456,300
Sep 16, 202423.0223.0222.8422.8620.5130,000
Sep 13, 202422.4722.6522.4722.5620.241,600
Sep 12, 202422.2422.3522.2422.3320.032,500
Sep 11, 202421.7822.0621.7822.0519.781,700
Sep 10, 202421.6021.6421.6021.6319.40900
Sep 9, 202421.7521.8321.6521.8319.588,700
Sep 6, 202421.8421.8421.5521.5919.37800
Sep 5, 202421.9322.0521.8921.8919.642,200
Sep 4, 202422.0422.0421.9621.9819.71400
Sep 3, 202422.1622.2421.9822.1519.878,400
Aug 30, 202422.7222.7422.5722.6220.296,400
Aug 29, 202422.6722.7122.6522.6620.337,200
Aug 28, 202422.8122.8422.6922.7320.394,500
Aug 27, 202423.1723.2123.1623.1920.804,000
Aug 26, 202423.0023.0623.0023.0320.6625,300
Aug 23, 202422.8722.9622.8722.9520.592,300
Aug 22, 202422.6022.6122.5022.5020.182,800
Aug 21, 202422.7822.7822.7022.7220.38300
Aug 20, 202422.5322.5522.5022.5420.22800
Aug 19, 202422.3022.4722.3022.4620.141,300
Aug 16, 202421.9822.1221.9822.1219.842,000
Aug 15, 202422.0022.1021.9922.0119.742,500
Aug 14, 202421.7421.7521.5921.6519.421,200
Aug 13, 202421.5521.6821.5521.6819.451,000
Aug 12, 202421.7821.7821.7121.7519.513,000
Aug 9, 202421.6521.6521.5221.5519.332,200
Aug 8, 202421.2821.3121.2821.3119.12500
Aug 7, 202421.1021.1021.0121.0518.882,000
Aug 6, 202421.2521.4221.2421.4019.191,800
Aug 5, 202421.2221.2721.2121.2719.082,200
Aug 2, 202421.6921.7121.5821.6219.394,400
Aug 1, 202421.4921.5921.4921.5119.302,300
Jul 31, 202422.0422.0521.8321.9719.717,600
Jul 30, 202421.1921.4221.1921.4219.22600
Jul 29, 202421.4321.4321.3321.3719.175,900
Jul 26, 202421.5521.6321.5021.5519.334,600
Jul 25, 202421.5121.5521.5021.5519.331,700
Jul 24, 202421.6721.6721.5021.5319.327,400
Jul 23, 202421.7421.7821.7421.7719.531,800
Jul 22, 202421.8321.9621.8321.9519.6919,000
Jul 19, 202422.2522.2522.2022.2019.911,500
Jul 18, 202422.6822.6822.4322.4420.1317,600
Jul 17, 202423.0623.0622.8422.8620.504,200
Jul 16, 202423.1423.1623.0223.1220.744,100
Jul 15, 202423.4923.5423.3823.3820.983,500
Jul 12, 202423.6223.6223.6023.6021.171,100
Jul 11, 202423.5523.6423.4523.4521.048,300
Jul 10, 202423.7423.8123.6123.6521.216,200
Jul 9, 202423.8223.8223.5923.6921.255,000
Jul 8, 202424.0424.0423.9123.9121.442,700
Jul 5, 202424.1024.1624.0324.1321.656,800
Jul 3, 202423.7723.8923.7723.8521.402,700
Jul 2, 202423.6923.6923.3623.3720.961,900
Jul 1, 202423.6923.6923.4423.4421.034,100
Jun 28, 202423.4223.4223.3623.3620.96800
Jun 27, 202423.2423.2723.2423.2420.852,000
Jun 26, 202423.3323.3323.2023.2920.893,700
Jun 25, 202423.1723.2523.1223.1620.783,200
Jun 24, 202423.4823.4823.2323.2320.845,200
Jun 21, 202423.3323.3523.2823.2820.881,100
Jun 20, 202423.4423.6523.4123.6021.173,300
Jun 18, 202423.1823.4423.1823.3520.952,200
Jun 17, 202423.2223.3023.2023.3020.901,400
Jun 14, 202423.2323.4023.2323.3920.98439,600
Jun 13, 202423.9123.9123.4323.6121.1817,700
Jun 12, 202423.7523.9023.7523.8021.355,100
Jun 11, 202423.4923.5923.4623.5921.161,600
Jun 10, 202423.8223.9123.6223.9121.4420,300
Jun 7, 202423.8123.8923.6223.6221.1911,500
Jun 6, 202424.4824.5824.3824.5522.039,200
Jun 5, 202424.2624.3924.1124.3921.8812,900
Jun 4, 202424.4824.5424.4024.4221.9126,200
Jun 3, 202424.9124.9124.8324.8622.30323,800
May 31, 202425.1525.1524.8024.8422.284,400
May 30, 202425.2525.2525.0725.2222.622,900
May 29, 202425.6825.8425.6825.8323.171,800
May 28, 202425.7425.8825.7425.8823.221,400
May 24, 202425.3625.3625.3225.3222.71600
May 23, 202425.3425.4225.2025.2522.6510,200
May 22, 202426.0626.0625.3725.4422.8218,300
May 21, 202426.7326.7926.3626.4923.7622,100
May 20, 202426.2126.2826.1026.2823.575,400
May 17, 202425.8926.0725.8426.0723.3826,300
May 16, 202425.2025.2725.0125.2422.643,800
May 15, 202425.2025.2825.1525.2722.673,900
May 14, 202424.9525.1824.9025.0322.45325,400
May 13, 202424.6724.7624.6324.7622.213,700
May 10, 202424.4124.4124.3124.3621.851,000
May 9, 202424.0924.2924.0924.2921.792,600
May 8, 202424.0224.0924.0224.0921.612,300
May 7, 202424.3224.4424.3224.3421.842,000
May 6, 202424.3824.5124.3724.4021.8920,900
May 3, 202424.1424.2424.1024.2121.715,700
May 2, 202423.9823.9823.9423.9721.50600
May 1, 202424.0424.1023.9224.0921.611,500

Related Tickers