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%
BCI — abrdn Bloomberg All Commodity Strategy K-1 Free ETF
NYSE Arcaabrdn Bloomberg All Commodity Strategy K-1 Free ETF
$25.88
-0.09(-0.35%)
- O
- 25.74
- H
- 25.89
- L
- 25.60
- V
- 1.43M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.88
Period Return+25.08%
Period High$26.84
Period Low$19.47
Avg Daily Volume1.18M
Total Trading Days365
BCI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.74 | $25.89 | $25.60 | $25.88 | $-0.09 | -0.35% | 1,430,744 | $25.72 | $25.60 $25.89 |
| Oct 1, 2026 | $25.80 | $25.98 | $25.75 | $25.97 | +$0.10 | +0.39% | 1,382,587 | $25.86 | $25.75 $25.98 |
| Sep 30, 2026 | $26.08 | $26.11 | $25.85 | $25.87 | +$0.07 | +0.27% | 998,941 | $25.96 | $25.85 $26.11 |
| Sep 29, 2026 | $25.73 | $25.85 | $25.71 | $25.80 | $-0.21 | -0.81% | 2,059,620 | $25.80 | $25.71 $25.85 |
| Sep 28, 2026 | $26.16 | $26.19 | $25.86 | $26.01 | $-0.31 | -1.18% | 2,406,711 | $26.08 | $25.86 $26.19 |
| Sep 25, 2026 | $26.23 | $26.40 | $26.17 | $26.32 | $-0.24 | -0.90% | 1,249,762 | $26.29 | $26.17 $26.40 |
| Sep 24, 2026 | $26.43 | $26.78 | $26.43 | $26.56 | +$0.11 | +0.42% | 2,451,016 | $26.60 | $26.43 $26.78 |
| Sep 23, 2026 | $26.36 | $26.46 | $26.27 | $26.45 | +$0.11 | +0.42% | 1,044,848 | $26.38 | $26.27 $26.46 |
| Sep 22, 2026 | $26.23 | $26.41 | $26.19 | $26.34 | +$0.06 | +0.23% | 1,224,185 | $26.34 | $26.19 $26.41 |
| Sep 21, 2026 | $26.28 | $26.37 | $26.07 | $26.28 | $-0.17 | -0.64% | 2,511,506 | $26.25 | $26.07 $26.37 |
| Sep 18, 2026 | $26.54 | $26.61 | $26.40 | $26.45 | $-0.03 | -0.11% | 706,096 | $26.46 | $26.40 $26.61 |
| Sep 17, 2026 | $26.54 | $26.64 | $26.48 | $26.48 | $-0.08 | -0.30% | 997,088 | $26.55 | $26.48 $26.64 |
| Sep 16, 2026 | $26.83 | $26.84 | $26.51 | $26.56 | $-0.21 | -0.78% | 2,051,433 | $26.62 | $26.51 $26.84 |
| Sep 15, 2026 | $26.61 | $26.84 | $26.56 | $26.77 | +$0.33 | +1.25% | 1,224,376 | $26.75 | $26.56 $26.84 |
| Sep 14, 2026 | $26.59 | $26.70 | $26.38 | $26.44 | $-0.04 | -0.15% | 1,772,895 | $26.53 | $26.38 $26.70 |
| Sep 11, 2026 | $26.61 | $26.61 | $26.36 | $26.48 | $-0.33 | -1.23% | 1,707,137 | $26.47 | $26.36 $26.61 |
| Sep 10, 2026 | $26.57 | $26.81 | $26.45 | $26.81 | +$0.43 | +1.63% | 1,607,085 | $26.64 | $26.45 $26.81 |
| Sep 9, 2026 | $26.35 | $26.46 | $26.30 | $26.38 | +$0.20 | +0.76% | 925,543 | $26.39 | $26.30 $26.46 |
| Sep 8, 2026 | $26.13 | $26.37 | $26.03 | $26.18 | +$0.25 | +0.96% | 1,064,683 | $26.16 | $26.03 $26.37 |
| Sep 4, 2026 | $25.91 | $25.99 | $25.74 | $25.93 | $-0.12 | -0.46% | 1,028,098 | $25.92 | $25.74 $25.99 |
| Sep 3, 2026 | $26.02 | $26.14 | $25.95 | $26.05 | $-0.04 | -0.15% | 1,087,966 | $26.04 | $25.95 $26.14 |
| Sep 2, 2026 | $25.93 | $26.18 | $25.93 | $26.09 | +$0.04 | +0.15% | 2,594,665 | $26.05 | $25.93 $26.18 |
| Sep 1, 2026 | $25.75 | $26.12 | $25.72 | $26.05 | +$0.34 | +1.32% | 3,160,861 | $26.03 | $25.72 $26.12 |
| Aug 31, 2026 | $25.53 | $25.74 | $25.53 | $25.71 | +$0.27 | +1.06% | 1,223,632 | $25.69 | $25.53 $25.74 |
| Aug 28, 2026 | $25.53 | $25.59 | $25.41 | $25.44 | +$0.00 | +0.00% | 988,711 | $25.50 | $25.41 $25.59 |
| Aug 27, 2026 | $25.27 | $25.59 | $25.26 | $25.44 | +$0.18 | +0.71% | 1,601,031 | $25.44 | $25.26 $25.59 |
| Aug 26, 2026 | $25.00 | $25.33 | $25.00 | $25.26 | +$0.14 | +0.56% | 1,121,428 | $25.23 | $25.00 $25.33 |
| Aug 25, 2026 | $24.98 | $25.21 | $24.98 | $25.12 | $-0.21 | -0.83% | 900,542 | $25.13 | $24.98 $25.21 |
| Aug 24, 2026 | $25.57 | $25.57 | $25.29 | $25.33 | $-0.15 | -0.59% | 904,949 | $25.37 | $25.29 $25.57 |
| Aug 21, 2026 | $25.48 | $25.56 | $25.43 | $25.48 | +$0.16 | +0.63% | 934,538 | $25.50 | $25.43 $25.56 |