abrdn Bloomberg Industrial Metals Strategy K1 Free ETF (BCIM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2856 | 1.38037699372 | 20.69 | 20.9952 | 20.4 | 4258 | 20.46299289 | SP |
| 4 | 1.0156 | 5.08817635271 | 19.96 | 20.9952 | 19.7689 | 11611 | 20.20947718 | SP |
| 12 | -2.6244 | -11.1203389831 | 23.6 | 23.92 | 19.7689 | 9678 | 21.95639604 | SP |
| 26 | -2.0844 | -9.03902862099 | 23.06 | 24.8327 | 19.7689 | 8357 | 22.56466145 | SP |
| 52 | 0.5806 | 2.84677617063 | 20.395 | 26.79 | 19.7689 | 11616 | 23.3904401 | SP |
| 156 | -5.7744 | -21.5865420561 | 26.75 | 37.26 | 19.7689 | 6287 | 25.03206523 | SP |
| 260 | -4.1843 | -16.6308292163 | 25.1599 | 37.26 | 19.7689 | 5747 | 25.03557105 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 20.9756 | 0.06 | 0.28 | 20.87 | 21.03 | 20.87 | 1552 |
| 1737070200 | 20.9169 | 0.18 | 0.89 | 20.86 | 20.9169 | 20.86 | 181 |
| 1736983800 | 20.7328 | 0.12 | 0.58 | 20.645 | 20.7328 | 20.645 | 98 |
| 1736897400 | 20.6124 | 0.15 | 0.74 | 20.56 | 20.6124 | 20.56 | 226 |
| 1736811000 | 20.46 | 0.01 | 0.04 | 20.4 | 20.56 | 20.4 | 10096 |
| 1736551800 | 20.4525 | 0.3 | 1.50 | 20.69 | 20.69 | 20.42 | 10688 |
| 1736379000 | 20.1497 | 0.11 | 0.56 | 20.1 | 20.18 | 20.07 | 14477 |
| 1736292600 | 20.0373 | 0.1 | 0.49 | 20.13 | 20.14 | 20.02 | 32183 |
| 1736206200 | 19.9399 | 0.13 | 0.65 | 19.96 | 20.02 | 19.92 | 319 |
| 1735947000 | 19.8103 | -0.01 | -0.05 | 19.78 | 19.83 | 19.7689 | 2827 |
| 1735860600 | 19.82 | -0.21 | -1.02 | 19.9 | 19.94 | 19.82 | 8606 |
| 1735687800 | 20.0252 | -0.18 | -0.87 | 20.02 | 20.06 | 19.97 | 2459 |
| 1735601400 | 20.2007 | -0.1 | -0.49 | 20.28 | 20.28 | 20.2007 | 16542 |
| 1735342200 | 20.3 | -0.04 | -0.20 | 20.32 | 20.38 | 20.205 | 67277 |
| 1735255800 | 20.3403 | 0.07 | 0.37 | 20.291 | 20.359 | 20.291 | 14067 |
| 1735077840 | 20.2653 | 0.15 | 0.72 | 20.27 | 20.27 | 20.2653 | 52 |
| 1734996600 | 20.12 | 0.02 | 0.10 | 20.06 | 20.14 | 20.02 | 7011 |
| 1734737400 | 20.0993 | 0.14 | 0.71 | 19.96 | 20.13 | 19.96 | 10273 |
| 1734651000 | 19.9568 | -2.35 | -10.54 | 20.08 | 20.08 | 19.8886 | 5477 |
| 1734564600 | 22.3074 | -0.2 | -0.90 | 22.47 | 22.53 | 22.25 | 17331 |
| 1734478200 | 22.51 | -0.28 | -1.23 | 22.52 | 22.5801 | 22.51 | 5034 |
| 1734391800 | 22.79 | -0.19 | -0.84 | 23.08 | 23.08 | 22.76 | 35041 |
| 1734132600 | 22.9836 | -0.11 | -0.49 | 23 | 23 | 22.92 | 1875 |
| 1734046200 | 23.0969 | -0.03 | -0.13 | 23.13 | 23.13 | 23.074 | 2793 |
| 1733959800 | 23.1278 | -0.1 | -0.42 | 23.17 | 23.17 | 23.09 | 120 |
| 1733873400 | 23.225 | 0.05 | 0.22 | 23.16 | 23.225 | 23.1432 | 2399 |
| 1733787000 | 23.1745 | 0.15 | 0.65 | 23.25 | 23.34 | 23.14 | 17416 |
| 1733527800 | 23.0257 | -0.19 | -0.84 | 23.14 | 23.14 | 23.0257 | 797 |
| 1733441400 | 23.22 | 0.04 | 0.15 | 23.23 | 23.23 | 23.12 | 18416 |
| 1733355000 | 23.1847 | 0.06 | 0.25 | 23.15 | 23.23 | 23.15 | 628 |
| 1733268600 | 23.1265 | 0.22 | 0.97 | 23.0794 | 23.1265 | 23.07 | 1037 |
| 1733182200 | 22.9053 | -0.06 | -0.26 | 22.93 | 22.93 | 22.83 | 4544 |
| 1732917840 | 22.9642 | -0.03 | -0.15 | 22.9604 | 22.9642 | 22.9604 | 2070 |
| 1732750200 | 22.9983 | 0.12 | 0.54 | 22.9 | 23 | 22.9 | 63821 |
| 1732663800 | 22.8742 | -0.16 | -0.68 | 22.93 | 22.93 | 22.835 | 749 |
| 1732577400 | 23.0315 | 0.27 | 1.17 | 23 | 23.0315 | 22.98 | 1748 |
| 1732318200 | 22.7654 | -0.05 | -0.22 | 22.73 | 22.84 | 22.73 | 1398 |
| 1732231800 | 22.8153 | -0.06 | -0.26 | 22.94 | 22.94 | 22.8 | 24603 |
| 1732145400 | 22.8753 | -0.06 | -0.26 | 23.01 | 23.02 | 22.8753 | 1186 |
| 1732059000 | 22.934 | 0.23 | 1.03 | 22.78 | 22.94 | 22.77 | 11281 |
| 1731972600 | 22.7 | 0.06 | 0.26 | 22.42 | 22.78 | 22.42 | 4528 |
| 1731713400 | 22.6401 | 0.26 | 1.16 | 22.83 | 22.83 | 22.64 | 1583 |
| 1731627000 | 22.3802 | -0.05 | -0.23 | 22.51 | 22.51 | 22.3802 | 664 |
| 1731540600 | 22.4329 | -0.27 | -1.19 | 22.63 | 22.63 | 22.43 | 18789 |
| 1731454200 | 22.7039 | -0.26 | -1.13 | 22.8 | 22.8 | 22.635 | 20263 |
| 1731367800 | 22.9644 | -0.32 | -1.40 | 23.1 | 23.1 | 22.92 | 4818 |
| 1731108600 | 23.2893 | -0.57 | -2.39 | 23.46 | 23.49 | 23.22 | 23029 |
| 1731022200 | 23.86 | 0.81 | 3.53 | 23.83 | 23.92 | 23.78 | 30408 |
| 1730935800 | 23.0458 | -0.76 | -3.21 | 23.03 | 23.18 | 22.9 | 4244 |
| 1730849400 | 23.81 | 0.27 | 1.16 | 23.8 | 23.81 | 23.8 | 820 |
| 1730763000 | 23.5376 | 0.2 | 0.85 | 23.49 | 23.56 | 23.49 | 677 |
| 1730500200 | 23.34 | 0.01 | 0.05 | 23.3204 | 23.37 | 23.3204 | 4448 |
| 1730413800 | 23.3288 | -0.04 | -0.18 | 23.39 | 23.4 | 23.2541 | 3245 |
| 1730327400 | 23.3711 | -0.18 | -0.78 | 23.3711 | 23.3711 | 23.3711 | 131 |
| 1730241000 | 23.5546 | -0.1 | -0.40 | 23.52 | 23.57 | 23.52 | 1196 |
| 1730154600 | 23.65 | 0.02 | 0.10 | 23.53 | 23.65 | 23.5 | 1976 |
| 1729895400 | 23.6263 | -0.1 | -0.44 | 23.6 | 23.66 | 23.6 | 4007 |
| 1729809000 | 23.73 | 0.07 | 0.30 | 23.92 | 23.92 | 23.58 | 2550 |
| 1729722600 | 23.66 | -0.1 | -0.42 | 23.61 | 23.66 | 23.61 | 1329 |
| 1729636200 | 23.76 | 0.27 | 1.16 | 23.79 | 23.79 | 23.65 | 10473 |
| 1729549800 | 23.4883 | -0.21 | -0.87 | 23.72 | 23.73 | 23.4501 | 4436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
