abrdn Blmb AllCmdStrK1Fr ETF (BCI)
20.31
+0.08
(+0.40%)
USD |
NYSEARCA |
Nov 21, 16:00
20.32
+0.01
(+0.05%)
After-Hours: 20:00
BCI Price: 20.31 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 20.37 | 20.40 | 20.25 | 20.31 | 185458.0 |
| Nov 20, 2024 | 20.19 | 20.28 | 20.16 | 20.23 | 149270.0 |
| Nov 19, 2024 | 20.09 | 20.18 | 20.05 | 20.12 | 663688.0 |
| Nov 18, 2024 | 19.89 | 20.07 | 19.87 | 20.06 | 147017.0 |
| Nov 15, 2024 | 19.78 | 19.83 | 19.70 | 19.72 | 139614.0 |
| Nov 14, 2024 | 19.84 | 19.85 | 19.66 | 19.68 | 236169.0 |
| Nov 13, 2024 | 19.80 | 19.87 | 19.72 | 19.81 | 161345.0 |
| Nov 12, 2024 | 19.96 | 19.98 | 19.82 | 19.87 | 228096.0 |
| Nov 11, 2024 | 20.00 | 20.04 | 19.91 | 19.98 | 256841.0 |
| Nov 08, 2024 | 20.26 | 20.26 | 20.09 | 20.13 | 97753.00 |
| Nov 07, 2024 | 20.27 | 20.40 | 20.21 | 20.38 | 428874.0 |
| Nov 06, 2024 | 19.93 | 20.15 | 19.90 | 20.12 | 160446.0 |
| Nov 05, 2024 | 20.37 | 20.41 | 20.26 | 20.31 | 156518.0 |
| Nov 04, 2024 | 20.20 | 20.29 | 20.20 | 20.28 | 101476.0 |
| Nov 01, 2024 | 20.26 | 20.29 | 20.06 | 20.06 | 137992.0 |
| Oct 31, 2024 | 20.19 | 20.22 | 20.06 | 20.17 | 816366.0 |
| Oct 30, 2024 | 20.17 | 20.27 | 20.12 | 20.25 | 248519.0 |
| Oct 29, 2024 | 20.17 | 20.20 | 20.09 | 20.19 | 132962.0 |
| Oct 28, 2024 | 20.13 | 20.18 | 20.09 | 20.14 | 125653.0 |
| Oct 25, 2024 | 20.42 | 20.52 | 20.40 | 20.49 | 168800.0 |
| Oct 24, 2024 | 20.52 | 20.55 | 20.31 | 20.46 | 159188.0 |
| Oct 23, 2024 | 20.38 | 20.43 | 20.31 | 20.39 | 280245.0 |
| Oct 22, 2024 | 20.31 | 20.49 | 20.31 | 20.45 | 225828.0 |
| Oct 21, 2024 | 20.23 | 20.31 | 20.16 | 20.18 | 140468.0 |
| Oct 18, 2024 | 20.16 | 20.16 | 20.05 | 20.13 | 175307.0 |
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
16.77
Minimum
Mar 18 2020
31.66
Maximum
Jun 07 2022
22.74
Average
21.24
Median