abrdn Blmb AllCmdLDSK1Fr ETF (BCD)
32.46
+0.01
(+0.03%)
USD |
NYSEARCA |
Apr 18, 16:00
32.46
0.00 (0.00%)
After-Hours: 20:00
BCD Price: 32.46 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 32.26 | 32.77 | 32.26 | 32.45 | 28625.00 |
Apr 16, 2024 | 32.59 | 32.73 | 32.41 | 32.66 | 20006.00 |
Apr 15, 2024 | 32.59 | 32.73 | 32.39 | 32.71 | 42805.00 |
Apr 12, 2024 | 32.90 | 33.08 | 32.51 | 32.54 | 46728.00 |
Apr 11, 2024 | 32.62 | 32.63 | 32.39 | 32.56 | 20219.00 |
Apr 10, 2024 | 32.52 | 32.67 | 32.45 | 32.56 | 43110.00 |
Apr 09, 2024 | 32.77 | 32.77 | 32.54 | 32.64 | 48408.00 |
Apr 08, 2024 | 32.67 | 32.69 | 32.48 | 32.64 | 47597.00 |
Apr 05, 2024 | 32.41 | 32.65 | 32.41 | 32.51 | 41886.00 |
Apr 04, 2024 | 32.31 | 32.47 | 32.25 | 32.36 | 12959.00 |
Apr 03, 2024 | 32.13 | 32.35 | 32.13 | 32.35 | 60298.00 |
Apr 02, 2024 | 31.90 | 32.00 | 31.88 | 31.99 | 99289.00 |
Apr 01, 2024 | 31.66 | 31.75 | 31.61 | 31.71 | 167962.0 |
Mar 28, 2024 | 31.34 | 31.56 | 31.26 | 31.55 | 107532.0 |
Mar 27, 2024 | 31.04 | 31.23 | 31.04 | 31.22 | 21663.00 |
Mar 26, 2024 | 31.38 | 31.43 | 31.19 | 31.19 | 30962.00 |
Mar 25, 2024 | 31.25 | 31.47 | 31.25 | 31.44 | 160219.0 |
Mar 22, 2024 | 31.28 | 31.32 | 31.18 | 31.19 | 20893.00 |
Mar 21, 2024 | 31.52 | 31.60 | 31.28 | 31.41 | 55647.00 |
Mar 20, 2024 | 31.26 | 31.52 | 31.26 | 31.47 | 23442.00 |
Mar 19, 2024 | 31.45 | 31.47 | 31.40 | 31.42 | 28271.00 |
Mar 18, 2024 | 31.45 | 31.53 | 31.36 | 31.46 | 30434.00 |
Mar 15, 2024 | 31.25 | 31.38 | 31.21 | 31.32 | 22261.00 |
Mar 14, 2024 | 31.28 | 31.32 | 31.19 | 31.31 | 59047.00 |
Mar 13, 2024 | 31.01 | 31.31 | 31.01 | 31.27 | 147139.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.73
Minimum
Mar 18 2020
42.25
Maximum
Jun 07 2022
29.61
Average
30.90
Median
Jul 21 2021