abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)

BCD
🏛️ Vereinigte Staaten →
34.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 30.95 30.99 30.72 30.74 0.0M
2021-12-30 30.91 31.15 30.75 30.77 0.1M
2021-12-29 31.09 31.24 30.94 31.00 0.0M
2021-12-28 31.10 31.13 30.95 31.06 0.0M
2021-12-27 30.66 31.17 30.65 31.14 0.0M
2021-12-23 30.80 30.80 30.43 30.60 0.0M
2021-12-22 30.62 30.68 30.36 30.68 0.6M
2021-12-21 30.24 30.24 29.86 30.13 0.1M
2021-12-20 32.24 32.31 31.97 32.30 0.0M
2021-12-17 32.66 32.68 32.46 32.46 0.0M
2021-12-16 32.75 32.85 32.57 32.78 0.0M
2021-12-15 32.45 32.46 32.16 32.46 0.0M
2021-12-14 32.46 32.50 32.27 32.46 0.0M
2021-12-13 33.10 33.10 32.58 32.67 0.1M
2021-12-10 32.99 32.99 32.57 32.85 0.0M
2021-12-09 32.53 32.72 32.51 32.54 0.0M
2021-12-08 32.81 32.90 32.64 32.89 0.1M
2021-12-07 32.84 32.84 32.48 32.64 0.1M
2021-12-06 32.06 32.39 32.00 32.38 0.0M
2021-12-03 32.37 32.39 32.10 32.27 0.0M
2021-12-02 31.87 32.28 31.66 32.28 0.0M
2021-12-01 32.52 32.52 31.66 31.78 0.1M
2021-11-30 32.49 32.49 31.66 32.06 0.0M
2021-11-29 33.36 33.36 32.75 32.83 0.0M
2021-11-26 33.92 33.92 32.64 32.99 0.1M
2021-11-24 34.31 34.32 34.13 34.25 0.0M
2021-11-23 34.03 34.24 33.92 34.23 0.0M
2021-11-22 33.88 33.88 33.61 33.77 0.0M
2021-11-19 33.97 33.97 33.61 33.68 0.0M
2021-11-18 33.83 33.94 33.65 33.82 0.0M
2021-11-17 34.00 34.03 33.69 33.80 0.0M
2021-11-16 33.94 34.00 33.89 33.99 0.0M
2021-11-15 34.00 34.00 33.77 33.94 0.0M
2021-11-12 33.75 33.94 33.67 33.92 0.0M
2021-11-11 33.85 33.90 33.72 33.82 0.0M
2021-11-10 33.68 33.71 33.47 33.54 0.0M
2021-11-09 33.64 33.66 33.37 33.66 0.0M
2021-11-08 33.84 33.88 33.61 33.64 0.0M
2021-11-05 33.53 33.68 33.36 33.66 0.0M
2021-11-04 34.12 34.12 33.41 33.46 0.0M
2021-11-03 33.73 33.76 33.52 33.65 0.0M
2021-11-02 33.81 33.93 33.74 33.92 0.0M
2021-11-01 33.67 33.82 33.65 33.68 0.0M
2021-10-29 33.91 33.95 33.54 33.78 0.0M
2021-10-28 34.20 34.20 33.79 34.04 0.0M
2021-10-27 34.31 34.36 33.90 34.13 0.0M
2021-10-26 34.60 34.60 34.15 34.46 0.0M
2021-10-25 34.48 34.59 34.37 34.58 0.0M
2021-10-22 34.31 34.31 33.62 33.99 0.0M
2021-10-21 34.16 34.16 33.56 34.08 0.0M
2021-10-20 34.02 34.48 33.86 34.48 0.0M
2021-10-19 34.01 34.10 33.87 34.01 0.0M
2021-10-18 34.54 34.54 33.81 33.88 0.0M
2021-10-15 34.26 34.42 34.23 34.32 0.0M
2021-10-14 34.27 34.27 34.09 34.23 0.0M
2021-10-13 33.94 34.00 33.50 33.90 0.0M
2021-10-12 33.80 33.80 33.55 33.73 0.0M
2021-10-11 33.85 33.85 33.56 33.65 0.0M
2021-10-08 33.83 33.85 33.57 33.62 0.0M
2021-10-07 33.29 33.67 33.07 33.67 0.0M
2021-10-06 33.83 33.83 33.18 33.25 0.0M
2021-10-05 33.82 33.98 33.63 33.98 0.0M
2021-10-04 33.37 33.66 33.37 33.53 0.0M
2021-10-01 32.96 33.08 32.88 33.02 0.0M
2021-09-30 32.50 32.92 32.49 32.89 0.0M
2021-09-29 32.97 32.97 32.51 32.53 0.0M
2021-09-28 33.15 33.21 32.80 32.83 0.0M
2021-09-27 32.62 32.99 32.62 32.99 0.0M
2021-09-24 32.22 32.39 32.22 32.36 0.0M
2021-09-23 31.99 32.22 31.86 32.22 0.0M
2021-09-22 31.60 31.87 31.60 31.74 0.0M
2021-09-21 31.38 31.45 31.16 31.40 0.0M
2021-09-20 31.76 31.76 31.31 31.45 0.0M
2021-09-17 32.08 32.08 31.87 31.87 0.0M
2021-09-16 32.49 32.49 32.01 32.28 0.0M
2021-09-15 32.47 32.69 32.46 32.59 0.0M
2021-09-14 32.20 32.20 31.98 32.08 0.0M
2021-09-13 32.12 32.12 31.77 31.97 0.0M
2021-09-10 31.72 31.82 31.71 31.82 0.0M
2021-09-09 31.57 31.67 31.37 31.57 0.0M
2021-09-08 31.57 31.72 31.57 31.65 0.0M
2021-09-07 31.68 31.68 31.35 31.42 0.0M
2021-09-03 31.79 31.84 31.70 31.84 0.0M
2021-09-02 31.66 31.74 31.62 31.67 0.0M
2021-09-01 31.40 31.48 31.24 31.42 0.0M
2021-08-31 31.66 31.66 31.27 31.35 0.0M
2021-08-30 31.58 31.70 31.28 31.70 0.0M
2021-08-27 31.31 31.48 31.26 31.48 0.0M
2021-08-26 30.99 31.11 30.86 31.11 0.0M
2021-08-25 30.99 31.09 30.90 31.09 0.0M
2021-08-24 30.68 30.91 30.68 30.90 0.0M
2021-08-23 30.27 30.53 30.27 30.50 0.0M
2021-08-20 30.08 30.11 29.82 29.85 0.0M
2021-08-19 30.20 30.20 30.00 30.15 0.0M
2021-08-18 30.92 30.92 30.53 30.61 0.0M
2021-08-17 31.04 31.04 30.76 30.83 0.0M
2021-08-16 31.19 31.19 31.01 31.19 0.0M
2021-08-13 31.29 31.34 31.15 31.19 0.0M
2021-08-12 31.28 31.28 30.91 31.15 0.0M
2021-08-11 30.85 31.15 30.83 31.14 0.0M
2021-08-10 30.91 30.95 30.88 30.90 0.0M
2021-08-09 30.65 30.68 30.41 30.55 0.0M
2021-08-06 31.36 31.36 31.00 31.06 0.0M
2021-08-05 31.15 31.28 31.07 31.17 0.0M
2021-08-04 31.20 31.20 30.90 31.00 0.0M
2021-08-03 31.15 31.25 31.00 31.25 0.0M
2021-08-02 31.60 31.60 31.21 31.34 0.0M
2021-07-30 31.77 31.77 31.29 31.49 0.0M
2021-07-29 31.64 31.85 31.57 31.80 0.0M
2021-07-28 31.52 31.52 31.28 31.41 0.0M
2021-07-27 31.65 31.65 31.18 31.37 0.0M
2021-07-26 31.26 31.59 31.26 31.59 0.0M
2021-07-23 31.25 31.25 31.11 31.23 0.0M
2021-07-22 30.95 31.15 30.85 31.15 0.0M
2021-07-21 30.67 30.91 30.67 30.90 0.0M
2021-07-20 30.36 30.50 30.35 30.50 0.0M
2021-07-19 30.57 30.57 30.00 30.09 0.0M
2021-07-16 31.00 31.00 30.76 30.77 0.0M
2021-07-15 30.80 30.83 30.62 30.63 0.0M
2021-07-14 30.95 30.95 30.62 30.76 0.0M
2021-07-13 30.65 30.87 30.58 30.79 0.0M
2021-07-12 30.51 30.71 30.51 30.71 0.0M
2021-07-09 30.43 30.46 30.34 30.45 0.0M
2021-07-08 29.95 30.20 29.95 30.20 0.0M
2021-07-07 30.51 30.51 29.90 30.12 0.0M
2021-07-06 30.95 30.95 30.01 30.18 0.0M
2021-07-02 30.86 30.97 30.81 30.95 0.0M
2021-07-01 31.24 31.24 30.67 30.67 0.0M
2021-06-30 30.39 30.91 30.14 30.91 0.0M
2021-06-29 30.50 30.50 30.33 30.40 0.0M
2021-06-28 30.23 30.37 30.23 30.37 0.0M
2021-06-25 30.27 30.27 30.03 30.11 0.0M
2021-06-24 29.86 30.12 29.75 30.10 0.0M
2021-06-23 29.98 30.22 29.97 29.97 0.0M
2021-06-22 29.81 29.93 29.74 29.80 0.0M
2021-06-21 29.48 29.85 29.35 29.85 0.0M
2021-06-18 29.35 29.68 29.35 29.49 0.0M
2021-06-17 30.00 30.00 29.23 29.37 0.0M
2021-06-16 30.30 30.53 30.17 30.17 0.0M
2021-06-15 30.86 30.86 30.28 30.35 0.0M
2021-06-14 30.70 30.80 30.51 30.75 0.0M
2021-06-11 30.98 30.98 30.83 30.98 0.0M
2021-06-10 30.95 31.02 30.73 31.00 0.0M
2021-06-09 30.94 30.94 30.65 30.84 0.0M
2021-06-08 30.76 30.94 30.73 30.94 0.0M
2021-06-07 30.74 30.76 30.58 30.58 0.0M
2021-06-04 30.55 30.71 30.52 30.69 0.0M
2021-06-03 30.57 30.57 30.15 30.28 0.0M
2021-06-02 30.58 30.61 30.46 30.61 0.0M
2021-06-01 30.46 30.67 30.36 30.51 0.0M
2021-05-28 30.06 30.14 29.98 30.07 0.0M
2021-05-27 29.76 30.00 29.76 29.98 0.0M
2021-05-26 29.54 29.64 29.41 29.64 0.0M
2021-05-25 29.61 29.64 29.49 29.56 0.0M
2021-05-24 29.37 29.62 29.30 29.62 0.0M
2021-05-21 29.34 29.43 29.30 29.40 0.0M
2021-05-20 29.50 29.50 29.27 29.33 0.0M
2021-05-19 29.69 29.69 29.32 29.51 0.0M
2021-05-18 30.17 30.17 29.90 30.04 0.0M
2021-05-17 29.95 30.08 29.88 30.07 0.0M
2021-05-14 29.84 29.88 29.61 29.74 0.0M
2021-05-13 29.95 30.08 29.40 29.60 0.1M
2021-05-12 30.32 30.42 30.09 30.17 0.0M
2021-05-11 30.00 30.33 30.00 30.33 0.0M
2021-05-10 30.54 30.54 29.94 30.08 0.0M
2021-05-07 30.21 30.31 30.05 30.31 0.0M
2021-05-06 29.93 30.07 29.82 30.07 0.0M
2021-05-05 29.55 29.73 29.55 29.72 0.0M
2021-05-04 29.55 29.55 29.41 29.54 0.0M
2021-05-03 29.50 29.50 29.22 29.25 0.0M
2021-04-30 28.92 29.03 28.79 29.03 0.0M
2021-04-29 29.00 29.01 28.85 29.00 0.0M
2021-04-28 29.00 29.16 28.95 29.01 0.0M
2021-04-27 29.25 29.25 28.89 29.03 0.0M
2021-04-26 28.64 28.93 28.54 28.93 0.0M
2021-04-23 28.50 28.57 28.45 28.56 0.0M
2021-04-22 28.30 28.45 28.30 28.45 0.0M
2021-04-21 28.06 28.29 28.02 28.24 0.0M
2021-04-20 28.25 28.31 28.06 28.18 0.0M
2021-04-19 28.20 28.20 28.06 28.13 0.0M
2021-04-16 28.13 28.13 28.00 28.02 0.0M
2021-04-15 27.80 28.04 27.80 28.04 0.0M
2021-04-14 27.44 27.84 27.44 27.76 0.0M
2021-04-13 27.20 27.40 27.20 27.37 0.0M
2021-04-12 27.50 27.50 27.06 27.15 0.0M
2021-04-09 27.40 27.40 27.27 27.29 0.0M
2021-04-08 27.29 27.44 27.29 27.38 0.0M
2021-04-07 27.17 27.26 27.08 27.26 0.0M
2021-04-06 27.27 27.33 27.13 27.13 0.0M
2021-04-05 27.12 27.18 26.86 27.04 0.0M
2021-04-01 27.11 27.17 26.95 27.16 0.0M
2021-03-31 26.65 27.06 26.65 26.93 0.0M
2021-03-30 26.72 26.72 26.57 26.59 0.0M
2021-03-29 27.15 27.15 26.81 26.96 0.0M
2021-03-26 26.97 27.07 26.97 27.03 0.0M
2021-03-25 26.75 26.78 26.57 26.73 0.0M
2021-03-24 26.85 27.06 26.85 26.92 0.0M
2021-03-23 26.88 26.99 26.59 26.66 0.0M
2021-03-22 27.20 27.21 27.10 27.19 0.0M
2021-03-19 26.80 27.19 26.79 27.17 0.0M
2021-03-18 27.40 27.40 26.77 26.79 0.0M
2021-03-17 27.52 27.65 27.49 27.62 0.0M
2021-03-16 27.60 27.64 27.47 27.60 0.0M
2021-03-15 27.69 27.73 27.56 27.73 0.0M
2021-03-12 27.65 27.73 27.62 27.65 0.0M
2021-03-11 27.72 27.82 27.60 27.79 0.0M
2021-03-10 27.47 27.56 27.40 27.56 0.0M
2021-03-09 27.54 27.54 27.41 27.50 0.0M
2021-03-08 27.57 27.57 27.40 27.41 0.0M
2021-03-05 27.56 27.66 27.46 27.66 0.0M
2021-03-04 27.24 27.54 27.08 27.20 0.0M
2021-03-03 27.35 27.35 27.19 27.25 0.0M
2021-03-02 27.26 27.50 27.26 27.35 0.0M
2021-03-01 27.75 27.75 27.16 27.26 0.0M
2021-02-26 27.77 27.77 27.37 27.43 0.0M
2021-02-25 28.08 28.08 27.88 27.88 0.0M
2021-02-24 27.99 28.19 27.90 28.19 0.0M
2021-02-23 28.00 28.00 27.71 27.90 0.0M
2021-02-22 27.47 27.85 27.47 27.78 0.0M
2021-02-19 27.50 27.59 27.32 27.36 0.0M
2021-02-18 27.82 27.82 27.28 27.28 0.0M
2021-02-17 27.17 27.37 27.14 27.36 0.0M
2021-02-16 27.29 27.36 27.15 27.36 0.0M
2021-02-12 26.91 27.07 26.85 27.07 0.0M
2021-02-11 27.02 27.03 26.80 26.88 0.0M
2021-02-10 27.06 27.06 26.81 26.90 0.0M
2021-02-09 26.96 27.03 26.80 27.02 0.0M
2021-02-08 26.84 26.90 26.72 26.89 0.0M
2021-02-05 26.48 26.72 26.48 26.63 0.0M
2021-02-04 26.25 26.56 26.12 26.42 0.0M
2021-02-03 26.19 26.34 26.19 26.31 0.0M
2021-02-02 26.32 26.32 26.12 26.14 0.0M
2021-02-01 26.36 26.36 26.04 26.24 0.0M
2021-01-29 26.12 26.12 25.85 25.86 0.0M
2021-01-28 26.14 26.14 25.85 25.85 0.0M
2021-01-27 26.02 26.02 25.84 25.91 0.0M
2021-01-26 25.99 26.05 25.96 26.03 0.0M
2021-01-25 25.78 25.91 25.72 25.91 0.0M
2021-01-22 25.91 25.91 25.54 25.63 0.0M
2021-01-21 26.40 26.40 25.91 26.02 0.0M
2021-01-20 26.10 26.10 25.90 25.98 0.0M
2021-01-19 26.36 26.36 25.89 25.92 0.0M
2021-01-15 26.17 26.17 25.95 26.04 0.2M
2021-01-14 26.08 26.32 26.08 26.30 0.0M
2021-01-13 26.12 26.13 26.07 26.08 0.0M
2021-01-12 25.70 26.17 25.70 26.12 0.0M
2021-01-11 25.95 25.95 25.43 25.71 0.0M
2021-01-08 26.00 26.00 25.73 25.83 0.0M
2021-01-07 25.98 26.01 25.89 26.00 0.0M
2021-01-06 26.00 26.02 25.91 25.95 0.0M
2021-01-05 25.84 26.02 25.82 26.00 0.0M
2021-01-04 25.48 25.75 25.42 25.55 0.0M