abrdn Bloomberg Industrial Metals Strategy K1 Free ETF (BCIM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2902 | -5.59496964441 | 23.06 | 23.06 | 21.74 | 8620 | 22.23128141 | SP |
| 4 | -1.5602 | -6.68752678954 | 23.33 | 24.16 | 21.74 | 5032 | 22.97037324 | SP |
| 12 | -2.2702 | -9.44342762063 | 24.04 | 26.79 | 21.74 | 25379 | 24.30588147 | SP |
| 26 | 0.5806 | 2.74007513261 | 21.1892 | 26.79 | 20.1449 | 15399 | 23.82987387 | SP |
| 52 | -0.1902 | -0.866120218579 | 21.96 | 26.79 | 20.1449 | 8361 | 23.63319026 | SP |
| 156 | -3.4802 | -13.782970297 | 25.25 | 37.26 | 19.92 | 5443 | 25.70003551 | SP |
| 260 | -3.4802 | -13.782970297 | 25.25 | 37.26 | 19.92 | 5443 | 25.70003551 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 21.7698 | -0.18 | -0.82 | 21.8 | 21.8 | 21.74 | 1821 |
| 1721687400 | 21.95 | -0.25 | -1.13 | 21.83 | 21.9576 | 21.83 | 18980 |
| 1721428200 | 22.2 | -0.24 | -1.07 | 22.25 | 22.25 | 22.2 | 1461 |
| 1721341800 | 22.4411 | -0.42 | -1.82 | 22.7 | 22.7 | 22.43 | 17558 |
| 1721255400 | 22.8569 | -0.26 | -1.14 | 23.06 | 23.06 | 22.84 | 4200 |
| 1721169000 | 23.12 | -0.26 | -1.13 | 23.14 | 23.16 | 23.02 | 4127 |
| 1721082600 | 23.3843 | -0.22 | -0.91 | 23.57 | 23.57 | 23.38 | 3459 |
| 1720823400 | 23.6 | 0.15 | 0.64 | 23.62 | 23.62 | 23.6 | 1142 |
| 1720737000 | 23.4495 | -0.2 | -0.85 | 23.67 | 23.67 | 23.4495 | 8333 |
| 1720650600 | 23.65 | -0.04 | -0.17 | 23.74 | 23.81 | 23.61 | 6165 |
| 1720564200 | 23.6901 | -0.21 | -0.90 | 23.78 | 23.82 | 23.59 | 4996 |
| 1720477800 | 23.9049 | -0.23 | -0.94 | 24.09 | 24.09 | 23.9049 | 2715 |
| 1720218600 | 24.1316 | 0.28 | 1.18 | 24.1025 | 24.16 | 24.0258 | 6772 |
| 1720040640 | 23.8508 | 0.48 | 2.05 | 23.73 | 23.8928 | 23.73 | 2659 |
| 1719959400 | 23.3707 | -0.07 | -0.31 | 23.69 | 23.69 | 23.36 | 1911 |
| 1719873000 | 23.4433 | 0.2 | 0.88 | 23.69 | 23.69 | 23.4433 | 4123 |
| 1719613800 | 23.2399 | 0 | 0.00 | 23.2399 | 23.2399 | 23.2399 | 0 |
| 1719527400 | 23.2399 | -0.05 | -0.21 | 23.241 | 23.32 | 23.2399 | 1997 |
| 1719441000 | 23.2888 | 0.13 | 0.56 | 23.33 | 23.33 | 23.2 | 3688 |
| 1719354600 | 23.16 | -0.07 | -0.31 | 23.17 | 23.25 | 23.1201 | 3159 |
| 1719268200 | 23.2318 | -0.05 | -0.21 | 23.47 | 23.48 | 23.23 | 5156 |
| 1719009000 | 23.2807 | -0.32 | -1.35 | 23.23 | 23.37 | 23.23 | 1125 |
| 1718922600 | 23.5991 | 0.24 | 1.04 | 23.44 | 23.65 | 23.41 | 3313 |
| 1718749800 | 23.3551 | 0.06 | 0.26 | 23.18 | 23.44 | 23.18 | 2183 |
| 1718663400 | 23.295 | -0.1 | -0.41 | 23.17 | 23.295 | 23.17 | 1418 |
| 1718404200 | 23.39 | -0.22 | -0.95 | 23.23 | 23.395 | 23.23 | 439615 |
| 1718317800 | 23.6147 | -0.18 | -0.78 | 23.91 | 23.91 | 23.43 | 17747 |
| 1718231400 | 23.7994 | 0.21 | 0.89 | 23.755 | 23.93 | 23.755 | 5130 |
| 1718145000 | 23.59 | -0.31 | -1.32 | 23.59 | 23.59 | 23.461 | 1561 |
| 1718058600 | 23.9047 | 0.28 | 1.19 | 23.82 | 23.91 | 23.62 | 20323 |
| 1717799400 | 23.6241 | -0.93 | -3.79 | 24 | 24 | 23.6241 | 11488 |
| 1717713000 | 24.5535 | 0.17 | 0.68 | 24.49 | 24.58 | 24.38 | 9227 |
| 1717626600 | 24.3868 | -0.03 | -0.14 | 24.32 | 24.3868 | 24.11 | 12923 |
| 1717540200 | 24.4215 | -0.44 | -1.78 | 24.6 | 24.6 | 24.4038 | 26197 |
| 1717453800 | 24.8648 | 0.03 | 0.10 | 24.91 | 24.91 | 24.77 | 323843 |
| 1717194600 | 24.8393 | -0.38 | -1.50 | 25.24 | 25.24 | 24.7945 | 4375 |
| 1717108200 | 25.218 | -0.61 | -2.37 | 25.34 | 25.34 | 25.07 | 2926 |
| 1717021800 | 25.8289 | -0.05 | -0.20 | 25.68 | 25.845 | 25.68 | 1757 |
| 1716935400 | 25.8801 | 0.57 | 2.23 | 25.735 | 25.8801 | 25.735 | 1320 |
| 1716589800 | 25.315 | 0.06 | 0.24 | 25.5 | 25.5 | 25.315 | 616 |
| 1716503400 | 25.2541 | -0.19 | -0.73 | 25.34 | 25.425 | 25.2 | 10193 |
| 1716417000 | 25.4399 | -1.05 | -3.97 | 26.06 | 26.06 | 25.3701 | 18325 |
| 1716330600 | 26.4929 | 0.21 | 0.81 | 26.69 | 26.79 | 26.3601 | 22054 |
| 1716244200 | 26.2813 | 0.21 | 0.82 | 26.21 | 26.2813 | 26.1 | 5388 |
| 1715985000 | 26.0681 | 0.83 | 3.30 | 25.88 | 26.07 | 25.842 | 26347 |
| 1715898600 | 25.2359 | -0.03 | -0.13 | 25.2 | 25.27 | 25.01 | 3804 |
| 1715812200 | 25.27 | 0.24 | 0.96 | 25.2 | 25.28 | 25.15 | 3940 |
| 1715725800 | 25.03 | 0.27 | 1.10 | 24.95 | 25.18 | 24.9 | 325404 |
| 1715639400 | 24.7579 | 0.4 | 1.65 | 24.67 | 24.7579 | 24.63 | 3720 |
| 1715380200 | 24.357 | 0.07 | 0.28 | 24.35 | 24.41 | 24.305 | 955 |
| 1715293800 | 24.29 | 0.2 | 0.81 | 24.09 | 24.29 | 24.09 | 2622 |
| 1715207400 | 24.0943 | -0.25 | -1.03 | 23.98 | 24.0943 | 23.98 | 2323 |
| 1715121000 | 24.3446 | -0.06 | -0.23 | 24.38 | 24.4399 | 24.32 | 1965 |
| 1715034600 | 24.4 | 0.19 | 0.80 | 24.47 | 24.51 | 24.37 | 20932 |
| 1714775400 | 24.2055 | 0.24 | 1.00 | 24.17 | 24.24 | 24.1004 | 5659 |
| 1714689000 | 23.9655 | -0.12 | -0.52 | 23.94 | 23.9832 | 23.94 | 595 |
| 1714602600 | 24.09 | -0.19 | -0.78 | 24.04 | 24.099 | 23.921 | 1509 |
| 1714516200 | 24.28 | -0.32 | -1.28 | 24.23 | 24.38 | 24.195 | 3640 |
| 1714429800 | 24.5958 | 0.39 | 1.61 | 24.54 | 24.63 | 24.41 | 3945 |
| 1714170600 | 24.2057 | 0.02 | 0.10 | 24.44 | 24.44 | 24.0601 | 3231 |
| 1714084200 | 24.1807 | 0.24 | 1.00 | 24.12 | 24.225 | 24.0801 | 59593 |
| 1713997800 | 23.9404 | 0.06 | 0.24 | 24.07 | 24.135 | 23.94 | 2749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
