MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCD — abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
NYSE Arcaabrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
$38.47
-0.02(-0.05%)
- O
- 38.26
- H
- 38.53
- L
- 38.23
- V
- 40.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.47
Period Return+17.18%
Period High$39.55
Period Low$30.87
Avg Daily Volume62.0K
Total Trading Days365
BCD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.26 | $38.53 | $38.23 | $38.47 | $-0.02 | -0.05% | 40,402 | $38.38 | $38.23 $38.53 |
| Oct 1, 2026 | $38.30 | $38.56 | $38.27 | $38.49 | +$0.02 | +0.05% | 323,077 | $38.35 | $38.27 $38.56 |
| Sep 30, 2026 | $38.67 | $38.78 | $38.37 | $38.47 | +$0.05 | +0.13% | 31,759 | $38.51 | $38.37 $38.78 |
| Sep 29, 2026 | $38.35 | $38.50 | $38.26 | $38.42 | $-0.16 | -0.41% | 35,337 | $38.37 | $38.26 $38.50 |
| Sep 28, 2026 | $38.74 | $38.74 | $38.45 | $38.58 | $-0.38 | -0.98% | 111,599 | $38.53 | $38.45 $38.74 |
| Sep 25, 2026 | $38.89 | $39.05 | $38.79 | $38.96 | $-0.19 | -0.49% | 24,560 | $38.93 | $38.79 $39.05 |
| Sep 24, 2026 | $39.20 | $39.40 | $39.08 | $39.15 | $-0.01 | -0.03% | 42,019 | $39.22 | $39.08 $39.40 |
| Sep 23, 2026 | $39.05 | $39.16 | $38.96 | $39.16 | +$0.11 | +0.28% | 23,833 | $39.07 | $38.96 $39.16 |
| Sep 22, 2026 | $38.91 | $39.09 | $38.88 | $39.05 | +$0.03 | +0.08% | 31,090 | $39.03 | $38.88 $39.09 |
| Sep 21, 2026 | $39.02 | $39.04 | $38.87 | $39.02 | +$0.01 | +0.03% | 31,632 | $38.97 | $38.87 $39.04 |
| Sep 18, 2026 | $39.01 | $39.09 | $38.94 | $39.01 | +$0.05 | +0.13% | 30,783 | $39.01 | $38.94 $39.09 |
| Sep 17, 2026 | $38.99 | $39.19 | $38.96 | $38.96 | +$0.01 | +0.03% | 24,234 | $39.08 | $38.96 $39.19 |
| Sep 16, 2026 | $39.50 | $39.50 | $38.95 | $38.95 | $-0.38 | -0.97% | 56,593 | $39.20 | $38.95 $39.50 |
| Sep 15, 2026 | $39.20 | $39.37 | $39.16 | $39.33 | +$0.28 | +0.72% | 39,985 | $39.30 | $39.16 $39.37 |
| Sep 14, 2026 | $39.19 | $39.23 | $38.96 | $39.05 | $-0.15 | -0.38% | 59,744 | $39.08 | $38.96 $39.23 |
| Sep 11, 2026 | $39.38 | $39.38 | $39.00 | $39.20 | $-0.35 | -0.88% | 23,728 | $39.13 | $39.00 $39.38 |
| Sep 10, 2026 | $39.38 | $39.55 | $39.15 | $39.55 | +$0.29 | +0.74% | 51,127 | $39.39 | $39.15 $39.55 |
| Sep 9, 2026 | $39.26 | $39.31 | $39.14 | $39.26 | +$0.33 | +0.85% | 21,073 | $39.23 | $39.14 $39.31 |
| Sep 8, 2026 | $38.86 | $39.01 | $38.81 | $38.93 | +$0.28 | +0.72% | 32,003 | $38.92 | $38.81 $39.01 |
| Sep 4, 2026 | $38.64 | $38.74 | $38.42 | $38.65 | $-0.14 | -0.36% | 35,843 | $38.64 | $38.42 $38.74 |
| Sep 3, 2026 | $38.69 | $38.84 | $38.61 | $38.79 | $-0.09 | -0.23% | 33,138 | $38.74 | $38.61 $38.84 |
| Sep 2, 2026 | $38.68 | $38.96 | $38.68 | $38.88 | +$0.00 | +0.00% | 27,979 | $38.87 | $38.68 $38.96 |
| Sep 1, 2026 | $38.41 | $38.89 | $38.39 | $38.88 | +$0.28 | +0.73% | 90,730 | $38.75 | $38.39 $38.89 |
| Aug 31, 2026 | $38.20 | $38.60 | $38.20 | $38.60 | +$0.33 | +0.86% | 73,589 | $38.44 | $38.20 $38.60 |
| Aug 28, 2026 | $38.29 | $38.44 | $38.18 | $38.27 | $-0.03 | -0.07% | 23,403 | $38.30 | $38.18 $38.44 |
| Aug 27, 2026 | $38.08 | $38.41 | $37.98 | $38.30 | +$0.29 | +0.75% | 54,188 | $38.18 | $37.98 $38.41 |
| Aug 26, 2026 | $37.68 | $38.11 | $37.68 | $38.01 | +$0.12 | +0.32% | 91,027 | $37.99 | $37.68 $38.11 |
| Aug 25, 2026 | $37.69 | $37.97 | $37.69 | $37.89 | $-0.22 | -0.58% | 102,433 | $37.89 | $37.69 $37.97 |
| Aug 24, 2026 | $38.32 | $38.32 | $38.00 | $38.11 | $-0.14 | -0.37% | 41,182 | $38.09 | $38.00 $38.32 |
| Aug 21, 2026 | $38.25 | $38.33 | $38.19 | $38.25 | +$0.20 | +0.53% | 35,743 | $38.26 | $38.19 $38.33 |