Quantcast

Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF Historical Stock Prices

(ETF)
BCD 
$23.5704
*  
0.0144
0.06%
Get BCD Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading BCD now


Community Rating:
View:    BCD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 23.5704 23.5704 23.5704 39
06/14/2019 23.5848 23.5848 23.5848 23.5848 94
06/13/2019 23.475 23.5412 23.475 23.5412 101
06/12/2019 23.345 23.45 23.345 23.3656 278
06/11/2019 23.39 23.495 23.39 23.495 103
06/10/2019 23.4 23.4 23.39 23.3967 559
06/07/2019 23.3801 23.4107 23.3801 23.4107 327
06/06/2019 23.2 23.4545 23.2 23.4545 902
06/05/2019 23.315 23.36 23.22 23.22 1,102
06/04/2019 23.575 23.575 23.575 23.575 54
06/03/2019 23.59 23.59 23.4547 23.4547 226
05/31/2019 23.53 23.53 23.53 23.53 01
05/30/2019 23.955 23.955 23.91 23.938 827
05/29/2019 23.99 24.0305 23.99 24.0305 102
05/28/2019 23.96 24.0078 23.96 24.0078 100
05/24/2019 23.7201 23.8341 23.7201 23.8341 363
05/23/2019 23.62 23.62 23.6036 23.6036 117
05/22/2019 23.865 23.865 23.86 23.86 100
05/21/2019 24.09 24.09 24.08 24.082 300
05/20/2019 24.14 24.14 24.14 24.14 01
05/17/2019 24.015 24.015 24.015 24.015 20
05/16/2019 24.21 24.27 24.21 24.2445 425
05/15/2019 24.02 24.0748 24.02 24.0748 117
05/14/2019 23.9601 24 23.9601 23.9732 1,112
05/13/2019 23.6999 23.6999 23.6999 23.6999 01
05/10/2019 23.8 23.84 23.8 23.825 502
05/09/2019 23.605 23.775 23.605 23.775 168
05/08/2019 23.9272 23.9272 23.81 23.9098 385
05/07/2019 23.9001 23.9095 23.89 23.8995 1,565
05/06/2019 23.91 24.11 23.91 24.11 671
05/03/2019 24.2221 24.2221 24.137 24.137 1,188
05/02/2019 24.1023 24.1023 24.1023 24.1023 52
05/01/2019 24.37 24.37 24.3245 24.3245 139
04/30/2019 24.4501 24.4501 24.41 24.425 1,492
04/29/2019 24.41 24.4245 24.41 24.4245 169
04/26/2019 24.455 24.455 24.455 24.455 69
04/25/2019 24.6597 24.6597 24.6597 24.6597 00
04/24/2019 24.6 24.6597 24.6 24.6597 101
04/23/2019 24.71 24.72 24.71 24.72 200
04/22/2019 24.81 24.81 24.81 24.81 08
04/18/2019 24.365 24.77 24.365 24.77 227
04/17/2019 24.755 24.7563 24.755 24.7563 129
04/16/2019 24.82 24.8549 24.82 24.8549 882
04/15/2019 24.93 24.9497 24.92 24.9497 787
04/12/2019 25.0347 25.0347 25.0347 25.0347 01
04/11/2019 24.665 24.9493 24.665 24.9493 101
04/10/2019 25.1 25.13 25.1 25.13 958
04/09/2019 25.06 25.06 24.98 25 1,140
04/08/2019 25.05 25.0549 25.05 25.0549 116
04/05/2019 24.89 24.945 24.89 24.945 150
04/04/2019 24.92 24.92 24.92 24.92 13
04/03/2019 24.565 24.8797 24.565 24.8797 1,168
04/02/2019 24.735 24.735 24.735 24.735 00
04/01/2019 24.735 24.735 24.735 24.735 02
03/29/2019 24.65 24.65 24.5707 24.5707 1,308
03/28/2019 24.6 24.625 24.6 24.625 336
03/27/2019 24.7686 24.7686 24.7151 24.7151 193
03/26/2019 24.9229 24.9229 24.8301 24.8602 1,067
03/25/2019 24.77 24.8585 24.77 24.8585 101
03/22/2019 24.7801 24.7852 24.7801 24.7852 618
03/21/2019 24.9634 24.9634 24.9634 24.9634 84
03/20/2019 24.8547 24.8547 24.8547 24.8547 00
03/19/2019 24.8547 24.8547 24.8547 24.8547 109
03/18/2019 24.91 24.91 24.8141 24.8141 225
03/15/2019 24.5562 24.5562 24.5562 24.5562 00
03/14/2019 24.5562 24.5562 24.5562 24.5562 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio