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
2023-12-29 30.76 30.78 30.59 30.59 0.0M
2023-12-28 30.98 31.07 30.82 30.85 0.1M
2023-12-27 31.03 31.16 31.03 31.05 0.4M
2023-12-26 30.88 31.01 30.00 30.99 0.1M
2023-12-22 30.85 30.95 30.74 30.78 0.0M
2023-12-21 30.64 30.74 30.62 30.73 0.1M
2023-12-20 30.99 30.99 30.65 30.67 0.1M
2023-12-19 30.72 30.99 30.72 30.98 0.1M
2023-12-18 30.84 30.91 30.74 30.78 0.0M
2023-12-15 30.66 30.70 30.56 30.66 0.1M
2023-12-14 31.86 32.00 31.86 32.00 0.0M
2023-12-13 31.21 31.56 31.20 31.55 0.1M
2023-12-12 31.28 31.36 31.22 31.27 0.0M
2023-12-11 31.42 31.55 31.32 31.53 0.0M
2023-12-08 31.67 31.81 31.60 31.70 0.0M
2023-12-07 31.66 31.72 31.54 31.71 0.0M
2023-12-06 32.00 32.00 31.54 31.54 0.1M
2023-12-05 32.28 32.35 32.15 32.18 0.0M
2023-12-04 32.34 32.46 32.30 32.31 0.0M
2023-12-01 32.63 32.97 32.63 32.68 0.3M
2023-11-30 33.00 33.02 32.68 32.70 0.1M
2023-11-29 32.86 32.96 32.72 32.88 0.0M
2023-11-28 32.58 32.88 32.54 32.75 0.0M
2023-11-27 32.62 32.62 32.40 32.45 0.0M
2023-11-24 32.58 32.77 32.58 32.59 0.0M
2023-11-22 32.55 32.82 32.55 32.74 0.0M
2023-11-21 32.94 33.04 32.93 32.97 0.1M
2023-11-20 32.70 32.94 32.70 32.89 0.0M
2023-11-17 32.51 32.70 32.51 32.70 0.0M
2023-11-16 32.80 32.80 32.52 32.52 0.1M
2023-11-15 32.99 33.11 32.97 33.04 0.0M
2023-11-14 33.02 33.17 32.99 33.03 0.0M
2023-11-13 32.51 32.98 32.51 32.98 0.0M
2023-11-10 32.58 32.58 32.46 32.48 0.1M
2023-11-09 32.67 32.82 32.57 32.58 0.0M
2023-11-08 32.85 32.95 32.61 32.68 0.0M
2023-11-07 33.10 33.10 32.90 32.91 0.0M
2023-11-06 33.48 33.65 33.47 33.51 0.1M
2023-11-03 33.42 33.63 33.42 33.48 0.0M
2023-11-02 33.29 33.47 33.25 33.47 0.0M
2023-11-01 33.33 33.43 33.14 33.16 0.0M
2023-10-31 33.25 33.45 33.20 33.29 0.0M
2023-10-30 33.52 33.52 33.18 33.18 0.1M
2023-10-27 33.39 33.57 33.32 33.55 0.0M
2023-10-26 33.21 33.26 33.14 33.25 0.0M
2023-10-25 33.26 33.37 33.01 33.35 0.0M
2023-10-24 33.31 33.31 33.05 33.23 0.0M
2023-10-23 33.42 33.48 33.25 33.31 0.0M
2023-10-20 33.59 33.78 33.49 33.56 0.1M
2023-10-19 33.48 33.66 33.37 33.66 0.0M
2023-10-18 33.52 33.56 33.42 33.54 0.0M
2023-10-17 33.18 33.31 33.17 33.30 0.0M
2023-10-16 33.26 33.26 33.18 33.24 0.0M
2023-10-13 33.16 33.39 33.11 33.37 0.0M
2023-10-12 32.74 32.80 32.59 32.79 0.0M
2023-10-11 32.67 32.73 32.51 32.69 0.0M
2023-10-10 32.76 32.81 32.65 32.81 0.0M
2023-10-09 32.72 32.86 32.72 32.86 0.0M
2023-10-06 32.27 32.51 32.24 32.46 0.1M
2023-10-05 32.05 32.27 32.05 32.27 0.0M
2023-10-04 32.51 32.51 32.14 32.26 0.0M
2023-10-03 32.80 32.82 32.65 32.77 0.1M
2023-10-02 33.01 33.01 32.81 32.83 0.1M
2023-09-29 33.57 33.57 33.02 33.08 0.1M
2023-09-28 33.36 33.47 33.35 33.44 0.1M
2023-09-27 33.35 33.42 33.30 33.30 0.0M
2023-09-26 33.36 33.39 33.29 33.36 0.0M
2023-09-25 33.46 33.51 33.35 33.49 0.0M
2023-09-22 33.66 33.71 33.53 33.53 0.0M
2023-09-21 33.70 33.72 33.52 33.56 0.0M
2023-09-20 33.79 34.01 33.76 33.76 0.0M
2023-09-19 33.95 34.02 33.89 33.95 0.0M
2023-09-18 33.96 33.96 33.83 33.94 0.1M
2023-09-15 33.93 34.08 33.92 33.99 0.0M
2023-09-14 33.87 34.04 33.87 34.03 0.0M
2023-09-13 33.55 33.83 33.55 33.79 0.0M
2023-09-12 33.81 33.82 33.68 33.80 0.0M
2023-09-11 33.75 33.83 33.70 33.79 0.1M
2023-09-08 33.54 33.65 33.52 33.55 0.0M
2023-09-07 33.61 33.61 33.50 33.59 0.0M
2023-09-06 33.65 33.75 33.60 33.65 0.1M
2023-09-05 33.67 33.82 33.67 33.68 0.1M
2023-09-01 33.80 33.88 33.72 33.77 0.0M
2023-08-31 33.53 33.68 33.49 33.58 0.0M
2023-08-30 33.61 33.62 33.47 33.59 0.0M
2023-08-29 33.35 33.50 33.32 33.44 0.1M
2023-08-28 33.49 33.54 33.40 33.46 0.0M
2023-08-25 33.25 33.45 33.22 33.38 0.1M
2023-08-24 32.94 33.23 32.92 33.14 0.0M
2023-08-23 32.90 33.20 32.90 33.09 0.0M
2023-08-22 33.07 33.08 32.91 32.94 0.0M
2023-08-21 33.19 33.21 32.99 32.99 0.0M
2023-08-18 32.92 33.04 32.92 33.01 0.0M
2023-08-17 32.90 33.00 32.76 32.84 0.0M
2023-08-16 32.85 32.92 32.65 32.69 0.0M
2023-08-15 32.96 32.98 32.77 32.78 0.0M
2023-08-14 33.10 33.21 33.07 33.12 0.0M
2023-08-11 33.19 33.42 33.19 33.28 0.0M
2023-08-10 33.60 33.60 33.32 33.37 0.0M
2023-08-09 33.45 33.56 33.41 33.52 0.0M
2023-08-08 33.00 33.36 32.91 33.34 0.0M
2023-08-07 33.53 33.53 33.28 33.37 0.0M
2023-08-04 33.37 33.52 33.33 33.44 0.0M
2023-08-03 33.29 33.38 33.12 33.34 0.0M
2023-08-02 33.57 33.57 33.05 33.21 0.2M
2023-08-01 33.57 33.65 33.43 33.59 0.1M
2023-07-31 33.68 33.85 33.67 33.85 0.0M
2023-07-28 33.70 33.79 33.59 33.72 0.0M
2023-07-27 33.78 33.81 33.60 33.60 0.0M
2023-07-26 33.95 33.95 33.82 33.86 0.0M
2023-07-25 33.95 34.11 33.85 34.11 0.1M
2023-07-24 33.57 33.95 33.55 33.84 0.0M
2023-07-21 33.11 33.42 33.11 33.42 0.1M
2023-07-20 33.44 33.50 33.29 33.32 0.0M
2023-07-19 33.29 33.42 33.16 33.25 0.0M
2023-07-18 32.83 33.15 32.83 33.04 0.0M
2023-07-17 32.83 32.87 32.71 32.72 0.0M
2023-07-14 33.15 33.15 32.91 33.03 0.1M
2023-07-13 32.80 33.04 32.76 33.00 0.0M
2023-07-12 32.79 32.85 32.58 32.69 0.0M
2023-07-11 32.34 32.52 32.33 32.52 0.0M
2023-07-10 32.14 32.33 32.14 32.21 0.0M
2023-07-07 31.94 32.25 31.94 32.07 0.0M
2023-07-06 32.08 32.08 31.78 32.03 0.0M
2023-07-05 32.21 32.28 32.04 32.05 0.0M
2023-07-03 32.14 32.14 32.00 32.04 0.0M
2023-06-30 31.67 32.04 31.67 31.90 0.0M
2023-06-29 31.42 31.65 31.42 31.61 0.0M
2023-06-28 31.59 31.74 31.49 31.57 0.0M
2023-06-27 32.13 32.13 31.80 31.91 0.0M
2023-06-26 32.02 32.42 32.02 32.24 0.0M
2023-06-23 32.07 32.27 32.06 32.27 0.1M
2023-06-22 32.61 32.63 32.36 32.54 0.0M
2023-06-21 32.53 33.00 32.53 32.92 0.0M
2023-06-20 32.76 32.76 32.53 32.67 0.0M
2023-06-16 32.74 33.08 32.74 33.01 0.0M
2023-06-15 32.10 32.61 32.10 32.60 0.0M
2023-06-14 32.00 32.09 31.83 31.97 0.1M
2023-06-13 31.89 31.98 31.80 31.83 0.1M
2023-06-12 31.59 31.66 31.39 31.60 0.0M
2023-06-09 31.76 31.97 31.75 31.76 0.0M
2023-06-08 31.62 31.92 31.56 31.84 0.0M
2023-06-07 31.64 31.89 31.63 31.63 0.0M
2023-06-06 31.56 31.81 31.55 31.75 0.0M
2023-06-05 31.74 31.84 31.63 31.70 0.0M
2023-06-02 31.62 31.65 31.44 31.57 0.0M
2023-06-01 31.15 31.45 31.11 31.42 0.1M
2023-05-31 31.00 31.13 30.88 30.91 0.1M
2023-05-30 31.35 31.35 31.05 31.15 0.1M
2023-05-26 31.40 31.67 31.40 31.63 0.0M
2023-05-25 31.44 31.55 31.22 31.27 0.1M
2023-05-24 31.69 31.84 31.57 31.67 0.0M
2023-05-23 31.61 31.82 31.61 31.69 0.0M
2023-05-22 31.65 31.81 31.61 31.71 0.0M
2023-05-19 32.05 32.12 31.78 31.86 0.1M
2023-05-18 31.62 31.86 31.61 31.79 0.0M
2023-05-17 31.82 32.03 31.74 31.93 0.0M
2023-05-16 32.08 32.10 31.76 31.77 0.0M
2023-05-15 32.05 32.27 32.05 32.12 0.1M
2023-05-12 31.86 32.08 31.73 31.77 0.0M
2023-05-11 32.12 32.12 31.79 31.89 0.0M
2023-05-10 32.45 32.46 32.28 32.35 0.1M
2023-05-09 32.51 32.69 32.30 32.56 0.0M
2023-05-08 32.81 32.81 32.57 32.66 0.0M
2023-05-05 32.14 32.48 32.14 32.42 0.0M
2023-05-04 31.95 32.19 31.92 32.01 0.1M
2023-05-03 32.25 32.25 31.90 31.98 0.1M
2023-05-02 32.40 32.44 32.13 32.28 0.1M
2023-05-01 32.68 32.84 32.49 32.61 0.0M
2023-04-28 32.51 32.86 32.48 32.80 0.0M
2023-04-27 32.55 32.65 32.45 32.65 0.0M
2023-04-26 32.82 32.92 32.54 32.65 0.1M
2023-04-25 33.04 33.04 32.78 32.92 0.1M
2023-04-24 33.33 33.39 33.04 33.37 0.0M
2023-04-21 33.46 33.46 33.12 33.24 0.0M
2023-04-20 33.47 33.49 33.30 33.40 0.0M
2023-04-19 33.58 33.80 33.58 33.69 0.0M
2023-04-18 33.77 34.13 33.77 34.00 0.0M
2023-04-17 33.91 33.91 33.65 33.85 0.0M
2023-04-14 33.69 33.84 33.55 33.77 0.0M
2023-04-13 33.91 33.93 33.75 33.75 0.0M
2023-04-12 33.68 33.78 33.56 33.72 0.0M
2023-04-11 33.39 33.62 33.39 33.53 0.0M
2023-04-10 33.43 33.46 33.23 33.41 0.1M
2023-04-06 33.35 33.43 33.30 33.37 0.1M
2023-04-05 33.43 33.55 33.34 33.51 0.1M
2023-04-04 33.42 33.54 33.26 33.51 0.1M
2023-04-03 33.43 33.59 33.38 33.49 0.1M
2023-03-31 32.87 33.15 32.87 33.14 0.0M
2023-03-30 32.65 32.93 32.65 32.92 0.0M
2023-03-29 32.78 32.97 32.72 32.75 0.0M
2023-03-28 32.75 32.93 32.69 32.87 0.0M
2023-03-27 32.41 32.76 32.33 32.76 0.0M
2023-03-24 32.25 32.46 32.20 32.32 0.1M
2023-03-23 32.32 32.45 32.12 32.20 0.1M
2023-03-22 32.15 32.37 32.04 32.19 0.1M
2023-03-21 32.17 32.27 31.98 32.16 0.0M
2023-03-20 32.36 32.36 31.92 32.19 0.0M
2023-03-17 32.07 32.27 31.99 32.14 0.0M
2023-03-16 31.94 32.27 31.83 32.15 0.1M
2023-03-15 32.52 32.52 31.94 32.08 0.1M
2023-03-14 32.94 32.97 32.63 32.66 0.0M
2023-03-13 32.67 33.18 32.67 32.99 0.0M
2023-03-10 32.74 32.93 32.67 32.89 0.0M
2023-03-09 33.19 33.19 32.64 32.69 0.1M
2023-03-08 33.09 33.13 32.92 32.92 0.1M
2023-03-07 33.53 33.53 33.11 33.18 0.1M
2023-03-06 33.57 33.71 33.39 33.69 0.1M
2023-03-03 33.41 33.94 33.41 33.91 0.1M
2023-03-02 33.59 33.60 33.33 33.51 0.1M
2023-03-01 33.16 33.62 33.16 33.62 0.1M
2023-02-28 33.47 33.47 32.90 33.22 0.1M
2023-02-27 32.90 33.21 32.90 33.16 0.1M
2023-02-24 33.06 33.12 32.85 33.12 0.1M
2023-02-23 33.41 33.45 33.10 33.32 0.1M
2023-02-22 33.45 33.47 33.14 33.20 0.1M
2023-02-21 33.59 33.70 33.38 33.50 0.1M
2023-02-17 33.21 33.42 33.11 33.31 0.1M
2023-02-16 33.88 33.88 33.49 33.57 0.1M
2023-02-15 33.69 33.69 33.43 33.60 0.2M
2023-02-14 33.81 34.04 33.69 33.99 1.0M
2023-02-13 33.75 33.90 33.71 33.80 0.1M
2023-02-10 33.52 33.94 33.52 33.86 0.1M
2023-02-09 33.65 33.83 33.49 33.56 0.1M
2023-02-08 33.76 33.83 33.54 33.80 0.1M
2023-02-07 33.51 33.86 33.39 33.86 0.1M
2023-02-06 33.39 33.47 33.03 33.47 0.3M
2023-02-03 34.08 34.08 33.31 33.38 0.7M
2023-02-02 34.05 34.41 33.98 33.98 0.1M
2023-02-01 34.47 34.57 33.95 34.27 0.1M
2023-01-31 34.23 34.77 34.23 34.74 0.1M
2023-01-30 34.33 34.55 34.20 34.22 0.1M
2023-01-27 34.73 34.73 34.40 34.47 0.2M
2023-01-26 34.60 34.77 34.47 34.65 0.1M
2023-01-25 34.50 34.65 34.35 34.51 0.2M
2023-01-24 34.74 34.75 34.52 34.60 0.1M
2023-01-23 34.89 34.89 34.44 34.72 0.1M
2023-01-20 34.59 34.69 34.46 34.67 0.1M
2023-01-19 34.55 34.67 34.38 34.58 0.1M
2023-01-18 34.82 34.86 34.31 34.35 0.1M
2023-01-17 34.60 34.69 34.44 34.64 0.1M
2023-01-13 34.34 34.50 34.16 34.50 0.1M
2023-01-12 34.14 34.34 34.00 34.22 0.1M
2023-01-11 33.48 33.86 33.48 33.82 0.1M
2023-01-10 33.67 33.73 33.47 33.47 0.1M
2023-01-09 33.78 33.96 33.64 33.73 0.1M
2023-01-06 33.11 33.53 33.11 33.47 0.3M
2023-01-05 33.35 33.35 33.06 33.15 0.1M
2023-01-04 33.86 33.86 33.41 33.43 0.2M
2023-01-03 34.78 34.78 33.90 34.05 0.2M