abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF Historical Data - BCD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.29	-3.77745241581	34.15	34.15	32.83	243099	33.48963419	SP
4	0.26	0.79754601227	32.6	34.31	32.53	92823	33.44528515	SP
12	0.82	2.55930087391	32.04	34.31	30.481	71849	32.74321261	SP
26	1.49	4.74976091807	31.37	34.31	30.47	68119	32.3771358	SP
52	2.6	8.59220092531	30.26	34.31	30.18	59581	32.21560007	SP
156	-2.12	-6.06060606061	34.98	42.61	29.71	69002	34.46814752	SP
260	11	50.3202195791	21.86	42.61	18.71	49196	33.97347768	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740785400	32.86	-0.29	-0.87	33.049999	33.049999	32.81	53587
1740699000	33.15	-0.19	-0.57	33.369999	33.439999	33.15	18843
1740612600	33.34	-0.16	-0.48	33.45	33.45	33.29	231618
1740526200	33.5	-0.26	-0.77	33.66	33.67	33.33	880160
1740439800	33.76	-0.2	-0.59	33.79	33.825	33.67	39871
1740180600	33.9597	-0.25	-0.73	34.15	34.15	33.89	45003
1740094200	34.21	-0.03	-0.09	34.24	34.2438	34.15	38637
1740007800	34.24	0.2	0.59	34.2	34.31	34.0903	31649
1739921400	34.04	0.37	1.10	33.82	34.0999	33.72	36954
1739575800	33.67	-0.04	-0.12	33.9	33.92	33.6301	22159
1739489400	33.71	0.17	0.52	33.49	33.71	33.49	48308
1739403000	33.536	-0.06	-0.19	33.46	33.58	33.46	27611
1739316600	33.6	0.04	0.12	33.61	33.69	33.565	18570
1739230200	33.56	0.39	1.18	33.36	33.61	33.36	23466
1738971000	33.1689	-0.04	-0.11	33.32	33.36	33.14	22852
1738884600	33.2065	0.12	0.37	33.11	33.21	32.97	27168
1738798200	33.085	0.01	0.02	33.03	33.13	33	38902
1738711800	33.08	0.23	0.70	32.71	33.134999	32.71	42290
1738625400	32.85	0.26	0.80	32.79	32.99	32.729999	120928
1738366200	32.59	-0.16	-0.49	32.6	32.71	32.53	50047
1738279800	32.75	0.04	0.12	32.77	32.8539	32.664099	26908
1738193400	32.71	0.23	0.71	32.56	32.77	32.56	28302
1738107000	32.479999	0.01	0.03	32.43	32.507399	32.3767	14911
1738020600	32.47	-0.35	-1.07	32.53	32.573099	32.2648	224927
1737761400	32.82	-0.09	-0.27	32.869999	32.88	32.77	57884
1737675000	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1737588600	32.909999	0.06	0.18	32.81	32.93	32.7823	194172
1737502200	32.85	0.17	0.52	32.7	32.85	32.67	55974
1737156600	32.6806	-0.16	-0.49	32.659999	32.82	32.619999	21972
1737070200	32.8422	0	0.01	32.79	32.8739	32.6681	79148
1736983800	32.84	0.34	1.05	32.7	32.939999	32.659999	232892
1736897400	32.5001	0.03	0.08	32.369999	32.525	32.369999	18058
1736811000	32.4743	0.05	0.17	32.45	32.549999	32.381	57133
1736551800	32.42	0.79	2.50	32.36	32.439999	32.18	40499
1736379000	31.63	0.02	0.06	31.68	31.72	31.5301	30401
1736292600	31.61	0.13	0.41	31.59	31.65	31.55	47906
1736206200	31.48	0.23	0.74	31.45	31.61	31.42	32916
1735947000	31.25	-0.35	-1.11	31.46	31.46	31.23	27546
1735860600	31.6	0.27	0.86	31.56	31.7	31.5	110729
1735687800	31.33	0.05	0.16	31.21	31.335	31.1954	18062
1735601400	31.28	0.21	0.68	31.46	31.4774	31.2	33812
1735342200	31.07	0	0.00	31.06	31.1767	31.01	31442
1735255800	31.0696	0.02	0.08	31.07	31.1299	31.04	13231
1735077840	31.0459	0.12	0.37	30.98	31.069	30.98	23149
1734996600	30.93	0.05	0.16	30.84	30.93	30.74	47765
1734737400	30.88	0.3	1.00	30.61	30.92	30.61	178816
1734651000	30.5753	-1.09	-3.46	30.7	30.7602	30.481	58334
1734564600	31.67	-0.41	-1.28	32	32.09	31.67	26177
1734478200	32.08	-0.09	-0.28	31.96	32.09	31.84	52928
1734391800	32.17	-0.13	-0.40	32.32	32.345	32.17	37790
1734132600	32.299999	-0.18	-0.55	32.34	32.396299	32.299999	131618
1734046200	32.479999	-0.19	-0.58	32.5	32.549999	32.3739	71981
1733959800	32.67	0.16	0.48	32.58	32.7477	32.549999	23148
1733873400	32.514699	0.18	0.57	32.4	32.56	32.4	40271
1733787000	32.33	0.26	0.81	32.42	32.5189	32.33	28571
1733527800	32.07	-0.09	-0.28	32.04	32.17	32.009999	27373
1733441400	32.159999	0.06	0.19	32.18	32.189999	32.04	16522
1733355000	32.1	-0.02	-0.05	32.15	32.2	32.03	32306
1733268600	32.115	0.21	0.64	32.14	32.1999	32.043999	16956
1733182200	31.91	-0.33	-1.02	32.02	32.049999	31.89	38947

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD) Historical

abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free