Dark

BCIM
abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF
stock NYSE

Inactive

Dec 3, 2025

21.36USD0.000%(0.00)26,982

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-03	21.4100	21.4100	21.3300	21.3649	-0.000%	26,982	0.000%
2025-12-02	21.3725	21.4000	21.3400	21.3650	-3.609%	3,917	-0.000%
2025-12-01	22.1300	22.2000	22.1300	22.1650	0.000%	1,241	-3.610%
2025-11-28	22.1900	22.2100	22.1300	22.1650	+0.091%	12,449	-3.610%
2025-11-26	22.2100	22.4300	22.1449	22.1449	-0.392%	35,945	-3.522%
2025-11-25	22.2300	22.2400	22.1750	22.2320	+0.280%	5,553	-3.900%
2025-11-24	22.1300	22.1800	22.0600	22.1700	+0.408%	15,572	-3.631%
2025-11-21	21.9700	22.1590	21.9600	22.0800	+0.386%	1,930	-3.239%
2025-11-20	22.1100	22.1156	21.9800	21.9951	-0.586%	4,466	-2.865%
2025-11-19	22.1200	22.1700	22.1200	22.1248	+0.476%	5,588	-3.435%
2025-11-18	22.0107	22.0800	22.0000	22.0200	-0.181%	2,917	-2.975%
2025-11-17	22.2100	22.2300	22.0200	22.0600	-1.671%	35,200	-3.151%
2025-11-14	22.4600	22.4900	22.3800	22.4350	-0.245%	9,516	-4.770%
2025-11-13	22.7100	22.7464	22.4900	22.4900	-0.531%	28,965	-5.003%
2025-11-12	22.6800	22.7200	22.5800	22.6100	+0.266%	39,715	-5.507%
2025-11-11	22.5500	22.5820	22.5200	22.5500	-0.310%	7,822	-5.255%
2025-11-10	22.4850	22.7300	22.4800	22.6202	+1.364%	27,284	-5.549%
2025-11-07	22.2600	22.3200	22.2500	22.3159	+0.139%	14,770	-4.262%
2025-11-06	22.2800	22.2850	22.2600	22.2850	-0.169%	2,840	-4.129%
2025-11-05	22.3350	22.3760	22.2500	22.3228	-0.010%	26,240	-4.291%
2025-11-04	22.3350	22.3600	22.3100	22.3250	-1.348%	8,259	-4.301%
2025-11-03	22.6250	22.6800	22.5200	22.6300	-0.374%	13,617	-5.590%
2025-10-31	22.6050	22.7200	22.6050	22.7150	+0.687%	10,117	-5.944%
2025-10-30	22.4300	22.5880	22.4300	22.5600	-0.792%	18,793	-5.297%
2025-10-29	22.9400	22.9990	22.7157	22.7400	-0.044%	27,677	-6.047%
2025-10-28	22.7400	22.7890	22.7300	22.7500	+0.331%	2,140	-6.088%
2025-10-27	22.6400	22.7590	22.6000	22.6750	+0.553%	12,542	-5.778%
2025-10-24	22.4782	22.6300	22.4782	22.5502	+0.134%	5,862	-5.256%
2025-10-23	22.4900	22.6200	22.4400	22.5200	+1.305%	69,606	-5.129%
2025-10-22	22.2300	22.2600	22.1600	22.2300	+0.885%	54,434	-3.892%
2025-10-21	22.0900	22.1100	22.0200	22.0350	-0.649%	2,821	-3.041%
2025-10-20	22.0900	22.1789	22.0600	22.1789	+0.813%	3,726	-3.670%
2025-10-17	22.1000	22.1000	21.9250	22.0000	-0.305%	7,672	-2.887%
2025-10-16	22.0900	22.0900	22.0000	22.0673	+0.443%	30,571	-3.183%
2025-10-15	21.9800	22.0800	21.8500	21.9700	+0.205%	35,927	-2.754%
2025-10-14	21.9204	22.0693	21.9000	21.9250	-1.704%	33,590	-2.555%
2025-10-13	22.4000	22.4100	22.3050	22.3050	+1.826%	2,626	-4.215%
2025-10-10	22.5315	22.5315	21.8500	21.9050	-2.297%	2,994	-2.466%
2025-10-09	22.7700	22.8300	22.3000	22.4200	+0.946%	76,348	-4.706%
2025-10-08	22.2700	22.2800	22.1400	22.2100	-0.448%	74,259	-3.805%
2025-10-07	22.3300	22.3300	22.2500	22.3100	+0.677%	27,085	-4.236%
2025-10-06	22.1688	22.1800	22.0300	22.1600	0.000%	37,095	-3.588%
2025-10-03	22.1200	22.2499	22.1200	22.1600	+1.141%	31,693	-3.588%
2025-10-02	21.9200	21.9200	21.8100	21.9100	+0.783%	5,278	-2.488%
2025-10-01	21.6600	21.8900	21.5750	21.7397	+0.438%	40,300	-1.724%
2025-09-30	21.6500	21.7000	21.5250	21.6450	+0.025%	4,742	-1.294%
2025-09-29	21.5950	21.6500	21.5950	21.6396	+1.714%	3,420	-1.269%
2025-09-26	21.2890	21.3300	21.2700	21.2750	-0.707%	2,400	+0.423%
2025-09-25	21.4460	21.4460	21.3000	21.4265	-0.251%	5,429	-0.287%
2025-09-24	21.3000	21.4805	21.1800	21.4805	+1.973%	6,284	-0.538%
2025-09-23	21.1100	21.1100	21.0450	21.0649	-0.214%	17,630	+1.424%
2025-09-22	21.0900	21.1390	21.0200	21.1100	-0.096%	3,746	+1.207%
2025-09-19	21.1000	21.1600	21.0850	21.1302	-0.026%	58,654	+1.111%
2025-09-18	21.1100	21.1500	21.0900	21.1356	-0.256%	90,259	+1.085%
2025-09-17	21.2695	21.3699	21.0200	21.1899	-0.796%	47,766	+0.826%
2025-09-16	21.4700	21.5400	21.3000	21.3600	-0.257%	101,069	+0.023%
2025-09-15	21.3200	21.4700	21.3200	21.4150	+0.711%	2,147	-0.234%
2025-09-12	21.2500	21.3699	21.2300	21.2638	+0.254%	67,981	+0.475%
2025-09-11	21.0000	21.2100	21.0000	21.2100	+1.483%	7,670	+0.730%
2025-09-10	20.9100	20.9400	20.8850	20.9000	+0.072%	11,251	+2.224%
2025-09-09	20.8600	20.8900	20.7600	20.8850	+0.360%	100,656	+2.298%
2025-09-08	20.8150	20.8600	20.7600	20.8100	+0.192%	34,750	+2.667%
2025-09-05	20.8600	20.8999	20.7701	20.7701	+0.050%	1,787	+2.864%
2025-09-04	20.7950	20.8100	20.7550	20.7597	-0.671%	1,069	+2.915%
2025-09-03	20.9900	20.9900	20.8910	20.9000	-0.262%	2,557	+2.224%
2025-09-02	20.7200	20.9999	20.7200	20.9549	+0.600%	5,159	+1.957%
2025-08-29	20.8000	20.8600	20.7907	20.8300	+0.701%	7,766	+2.568%
2025-08-28	20.6741	20.7199	20.6741	20.6850	+0.902%	506	+3.287%
2025-08-27	20.5200	20.5300	20.4400	20.5000	-1.229%	74,610	+4.219%
2025-08-26	20.6500	20.7551	20.6500	20.7550	+0.363%	1,694	+2.939%
2025-08-25	20.6700	20.7800	20.6700	20.6800	+0.218%	3,347	+3.312%
2025-08-22	20.6350	20.6350	20.6350	20.6350	+0.658%	178	+3.537%
2025-08-21	20.4200	20.5001	20.4200	20.5001	+0.123%	2,139	+4.219%
2025-08-20	20.4855	20.4855	20.4750	20.4750	+0.073%	349	+4.346%
2025-08-19	20.4900	20.4900	20.3999	20.4600	-0.607%	3,645	+4.423%
2025-08-18	20.5800	20.6000	20.5300	20.5850	-0.273%	8,324	+3.789%
2025-08-15	20.6900	20.6900	20.6413	20.6413	-0.526%	1,837	+3.506%
2025-08-14	20.6000	20.7572	20.6000	20.7505	+0.147%	1,411	+2.961%
2025-08-13	20.8200	20.8200	20.7200	20.7200	-0.552%	5,005	+3.112%
2025-08-12	20.8900	20.8900	20.8350	20.8350	+1.173%	2,415	+2.543%
2025-08-11	20.6400	20.6500	20.5900	20.5935	-0.394%	2,622	+3.746%
2025-08-08	20.6600	20.7050	20.6510	20.6750	+0.608%	1,132	+3.337%
2025-08-07	20.5400	20.5576	20.5100	20.5500	+0.179%	7,990	+3.965%
2025-08-06	20.5200	20.5300	20.4868	20.5132	+1.173%	1,713	+4.152%
2025-08-05	20.3000	20.3250	20.2754	20.2754	-0.713%	4,090	+5.374%
2025-08-04	20.3232	20.4396	20.3232	20.4209	+0.497%	2,638	+4.623%
2025-08-01	20.2500	20.3200	20.2500	20.3200	-0.294%	2,323	+5.142%
2025-07-31	20.1950	20.3800	20.1950	20.3800	-1.273%	54,991	+4.833%
2025-07-30	22.5600	23.0600	19.7800	20.6428	-8.957%	53,545	+3.498%
2025-07-29	22.6600	22.6737	22.5900	22.6737	+0.158%	1,427	-5.772%
2025-07-28	22.9000	22.9118	22.6380	22.6380	-1.450%	4,392	-5.624%
2025-07-25	23.0800	23.0800	22.8400	22.9711	-0.708%	1,043	-6.992%
2025-07-24	23.0200	23.3600	23.0200	23.1350	+0.152%	55,587	-7.651%
2025-07-23	23.1900	23.3300	23.1000	23.1000	+0.437%	6,013	-7.511%
2025-07-22	22.8300	23.0000	22.8000	22.9994	+0.875%	15,145	-7.107%
2025-07-21	22.7766	22.8100	22.7000	22.8000	+0.818%	19,009	-6.294%
2025-07-18	22.4900	22.6300	22.4900	22.6150	+1.915%	3,307	-5.528%
2025-07-17	22.1100	22.1900	22.1100	22.1900	+0.294%	6,990	-3.718%
2025-07-16	22.0450	22.2200	22.0450	22.1250	-0.675%	11,388	-3.435%
2025-07-15	22.2000	22.3200	22.1531	22.2753	+0.249%	5,370	-4.087%
2025-07-14	22.1100	22.3094	22.0900	22.2200	-0.712%	2,600	-3.848%
2025-07-11	22.4790	22.4790	22.3700	22.3793	-0.581%	1,890	-4.533%
2025-07-10	22.5600	22.5600	22.5001	22.5100	+0.809%	3,045	-5.087%
2025-07-09	22.4200	22.4200	22.1600	22.3293	+1.038%	5,192	-4.319%
2025-07-08	21.4100	22.5900	21.2600	22.1000	+3.659%	32,967	-3.326%
2025-07-07	21.3700	21.3700	21.2900	21.3199	-1.844%	8,548	+0.211%
2025-07-03	21.8800	21.8800	21.7193	21.7204	-0.594%	1,150	-1.637%
2025-07-02	21.7800	21.8562	21.7800	21.8503	+1.441%	1,683	-2.221%
2025-07-01	21.7400	21.7500	21.5299	21.5400	-0.186%	5,203	-0.813%
2025-06-30	21.5700	21.5900	21.5699	21.5802	-0.253%	812	-0.998%
2025-06-27	21.6200	21.6382	21.6200	21.6350	+0.241%	2,182	-1.248%
2025-06-26	21.5400	21.6200	21.5400	21.5830	+1.591%	1,713	-1.011%
2025-06-25	21.1600	21.2450	21.1600	21.2450	+0.663%	3,967	+0.564%
2025-06-24	21.0800	21.1050	21.0110	21.1050	-0.448%	3,553	+1.231%
2025-06-23	20.9650	21.2200	20.9650	21.2000	+1.073%	5,296	+0.778%
2025-06-20	20.9200	20.9750	20.9000	20.9750	+0.086%	7,485	+1.859%
2025-06-18	20.8700	20.9700	20.8700	20.9570	+0.706%	1,664	+1.946%
2025-06-17	20.8600	20.9100	20.7906	20.8100	-0.298%	7,119	+2.667%
2025-06-16	20.8800	20.8950	20.8723	20.8723	+0.954%	658	+2.360%
2025-06-13	20.6200	20.8400	20.6200	20.6751	-1.005%	2,563	+3.336%
2025-06-12	20.8500	20.9199	20.8500	20.8850	+0.288%	1,081	+2.298%
2025-06-11	20.9100	20.9100	20.8245	20.8250	-0.762%	1,447	+2.593%
2025-06-10	21.0300	21.0300	20.9300	20.9850	+0.119%	7,168	+1.810%
2025-06-09	20.9330	21.0140	20.9300	20.9600	+0.768%	5,036	+1.932%
2025-06-06	21.0200	21.0200	20.7950	20.8003	-1.139%	1,580	+2.714%
2025-06-05	21.3394	21.3394	21.0400	21.0400	+0.071%	680	+1.544%
2025-06-04	20.9800	21.0250	20.9800	21.0250	+0.382%	258	+1.617%
2025-06-03	20.8700	20.9450	20.8300	20.9450	+0.064%	3,782	+2.005%
2025-06-02	20.8500	20.9800	20.8500	20.9316	+2.217%	1,924	+2.070%
2025-05-30	20.4400	20.4900	20.3600	20.4777	-0.119%	124,678	+4.333%
2025-05-29	20.5100	20.5301	20.4900	20.5020	-0.069%	6,617	+4.209%
2025-05-28	20.5250	20.5250	20.5162	20.5162	-1.031%	505	+4.137%
2025-05-27	20.8700	20.8700	20.7300	20.7300	-1.142%	3,714	+3.063%
2025-05-23	20.5700	21.0200	20.5700	20.9694	+2.099%	3,941	+1.886%
2025-05-22	20.4900	20.6000	20.4900	20.5383	-0.203%	7,012	+4.025%
2025-05-21	20.6550	20.6550	20.5800	20.5800	-0.464%	1,546	+3.814%
2025-05-20	20.4800	20.6760	20.4800	20.6760	+1.030%	7,664	+3.332%
2025-05-19	20.4900	20.5400	20.4500	20.4653	-0.169%	1,879	+4.396%
2025-05-16	20.6000	20.6000	20.4700	20.5000	-1.374%	1,182	+4.219%
2025-05-15	20.6200	20.8200	20.6200	20.7855	-0.214%	1,272	+2.788%
2025-05-14	21.0000	21.0700	20.7900	20.8300	+0.260%	8,858	+2.568%
2025-05-13	20.6900	20.8090	20.5650	20.7760	+1.341%	20,498	+2.835%
2025-05-12	20.6300	20.6300	20.4500	20.5011	+0.198%	26,078	+4.213%
2025-05-09	20.4800	20.4800	20.4606	20.4606	+1.045%	554	+4.420%
2025-05-08	20.2682	20.2900	20.1400	20.2489	+0.341%	5,301	+5.511%
2025-05-07	20.2700	20.2700	20.1800	20.1800	-1.829%	8,133	+5.872%
2025-05-06	20.5994	20.5994	20.5300	20.5560	+0.549%	422	+3.935%
2025-05-05	20.6000	20.6000	20.4312	20.4438	+0.412%	11,698	+4.506%
2025-05-02	20.2700	20.3788	20.2700	20.3600	+0.942%	2,796	+4.936%
2025-05-01	20.1800	20.2100	20.1700	20.1700	+0.270%	1,486	+5.924%
2025-04-30	20.1770	20.3000	20.1000	20.1156	-3.547%	5,951	+6.211%
2025-04-29	20.9000	20.9000	20.8100	20.8554	-0.204%	1,217	+2.443%
2025-04-28	20.8400	20.9000	20.7650	20.8981	+0.787%	3,898	+2.234%
2025-04-25	20.8000	20.8500	20.7000	20.7350	-1.680%	11,020	+3.038%
2025-04-24	20.8600	21.0893	20.8600	21.0893	+1.310%	1,022	+1.307%
2025-04-23	20.9200	20.9300	20.7900	20.8165	+0.417%	12,960	+2.634%
2025-04-22	20.6500	20.7300	20.6500	20.7300	+1.567%	833	+3.063%
2025-04-21	20.5500	20.5500	20.3700	20.4102	-0.021%	2,803	+4.678%
2025-04-17	20.2550	20.4300	20.2200	20.4144	+0.367%	4,749	+4.656%
2025-04-16	20.1300	20.3398	20.0800	20.3398	+0.559%	843	+5.040%
2025-04-15	20.3200	20.3200	20.2000	20.2267	-0.576%	8,003	+5.627%
2025-04-14	20.1100	20.3589	20.1100	20.3438	+1.264%	7,396	+5.019%
2025-04-11	19.9140	20.1000	19.9140	20.0899	+2.482%	865	+6.346%
2025-04-10	19.5500	19.6034	19.5000	19.6034	-0.213%	6,865	+8.986%
2025-04-09	19.1000	19.7500	19.0400	19.6453	+3.959%	42,097	+8.753%
2025-04-08	19.2700	19.2700	18.8971	18.8971	-2.697%	2,556	+13.059%
2025-04-07	19.4400	19.8700	19.2900	19.4209	-1.879%	6,294	+10.010%
2025-04-04	20.0800	20.0800	19.7050	19.7929	-5.299%	9,417	+7.942%
2025-04-03	20.9700	21.0700	20.9005	20.9005	-3.027%	3,191	+2.222%
2025-04-02	21.5150	21.5528	21.4908	21.5528	-0.314%	986	-0.872%
2025-04-01	21.5800	21.6300	21.5800	21.6207	-0.436%	1,586	-1.183%
2025-03-31	21.7300	21.7400	21.6152	21.7153	-1.068%	9,133	-1.614%
2025-03-28	22.0600	22.0800	21.9497	21.9497	-0.410%	5,735	-2.664%
2025-03-27	22.0000	22.0701	22.0000	22.0400	-1.783%	6,465	-3.063%
2025-03-26	22.5300	22.5300	22.3600	22.4400	+0.403%	33,111	-4.791%
2025-03-25	22.3500	22.3500	22.3150	22.3500	+1.088%	5,107	-4.408%
2025-03-24	22.2200	22.2200	22.0913	22.1094	-0.073%	6,495	-3.367%
2025-03-21	22.0500	22.1256	22.0400	22.1256	-0.960%	10,447	-3.438%
2025-03-20	22.2050	22.3500	22.1708	22.3400	+0.130%	2,181	-4.365%
2025-03-19	22.2680	22.3300	22.2305	22.3110	+0.851%	8,731	-4.241%
2025-03-18	22.0400	22.1300	22.0400	22.1227	+0.012%	4,758	-3.425%
2025-03-17	21.9400	22.1200	21.9400	22.1200	+0.494%	31,866	-3.414%
2025-03-14	22.0500	22.1000	21.9700	22.0112	-0.388%	15,499	-2.936%
2025-03-13	21.8900	22.1200	21.8900	22.0970	+0.552%	22,420	-3.313%
2025-03-12	22.0200	22.0200	21.9756	21.9756	+0.642%	309	-2.779%
2025-03-11	21.7100	21.8700	21.7100	21.8354	+1.828%	1,999	-2.155%
2025-03-10	21.5900	21.6112	21.4435	21.4435	-0.589%	8,352	-0.367%
2025-03-07	21.6600	21.6600	21.5601	21.5705	-1.098%	1,271	-0.953%
2025-03-06	21.8100	21.8400	21.7600	21.8100	+0.859%	7,988	-2.041%
2025-03-05	21.4900	21.6242	21.4900	21.6242	+2.799%	1,852	-1.199%
2025-03-04	21.1600	21.1600	21.0000	21.0355	-0.164%	3,934	+1.566%
2025-03-03	21.1100	21.1100	21.0150	21.0700	+1.127%	1,269	+1.400%
2025-02-28	20.8199	20.8352	20.8050	20.8352	-0.939%	5,913	+2.542%
2025-02-27	21.0326	21.0326	21.0326	21.0326	+0.437%	121	+1.580%
2025-02-26	20.9499	20.9499	20.9410	20.9410	+0.313%	1,684	+2.024%
2025-02-25	20.9100	20.9487	20.8756	20.8756	-0.396%	1,512	+2.344%
2025-02-24	21.1100	21.1100	20.9585	20.9585	-1.349%	3,495	+1.939%
2025-02-21	21.4100	21.4100	21.2200	21.2450	-0.940%	95,265	+0.564%
2025-02-20	21.4500	21.4600	21.3900	21.4465	+1.282%	3,030	-0.380%
2025-02-19	21.1900	21.2000	21.1507	21.1751	-0.049%	1,258	+0.896%
2025-02-18	21.1600	21.1854	21.0500	21.1854	+0.262%	4,427	+0.847%
2025-02-14	21.3300	21.3450	21.1300	21.1300	-1.077%	7,665	+1.112%
2025-02-13	21.1700	21.3600	21.1700	21.3600	+0.594%	5,400	+0.023%
2025-02-12	21.0700	21.2600	21.0600	21.2339	+0.730%	12,824	+0.617%
2025-02-11	20.9600	21.0800	20.9600	21.0800	-1.426%	3,716	+1.352%
2025-02-10	21.3000	21.3900	21.2738	21.3850	+0.778%	12,210	-0.094%
2025-02-07	21.1000	21.2300	21.0900	21.2200	+1.600%	164,525	+0.683%
2025-02-06	20.8200	20.8859	20.8200	20.8859	+0.557%	972	+2.293%
2025-02-05	20.6000	20.7900	20.6000	20.7703	+0.720%	12,650	+2.863%
2025-02-04	20.5100	20.6420	20.5100	20.6218	+0.692%	32,820	+3.603%
2025-02-03	20.3300	20.4800	20.2300	20.4800	+1.286%	5,147	+4.321%
2025-01-31	20.2200	20.3300	20.2200	20.2200	-1.270%	7,852	+5.662%
2025-01-30	20.5300	20.5800	20.4800	20.4800	+0.294%	1,658	+4.321%
2025-01-29	20.4200	20.4200	20.4200	20.4200	+0.745%	0	+4.627%
2025-01-28	20.3200	20.3300	20.2400	20.2689	-0.657%	7,272	+5.407%
2025-01-27	20.4800	20.4800	20.3600	20.4030	-0.688%	1,639	+4.715%
2025-01-24	20.5601	20.5750	20.5444	20.5444	-0.274%	408	+3.994%
2025-01-23	20.5011	20.6050	20.5011	20.6009	-0.223%	4,944	+3.709%
2025-01-22	20.7200	20.7700	20.6400	20.6470	-1.021%	1,717	+3.477%
2025-01-21	20.9100	20.9100	20.7880	20.8600	-0.551%	17,123	+2.420%
2025-01-17	21.0300	21.0300	20.9756	20.9756	+0.281%	1,552	+1.856%
2025-01-16	20.8850	20.9169	20.8850	20.9169	+0.888%	181	+2.142%
2025-01-15	20.7328	20.7328	20.7328	20.7328	+0.584%	98	+3.049%
2025-01-14	20.5600	20.6124	20.5600	20.6124	+0.745%	226	+3.651%
2025-01-13	20.4000	20.5600	20.4000	20.4600	+0.037%	10,096	+4.423%
2025-01-10	20.5500	20.5800	20.4200	20.4525	+1.503%	10,688	+4.461%
2025-01-08	20.1300	20.1800	20.0700	20.1497	+0.561%	14,477	+6.031%
2025-01-07	20.1400	20.1400	20.0200	20.0373	+0.488%	32,183	+6.626%
2025-01-06	19.9200	19.9399	19.9200	19.9399	+0.654%	319	+7.146%
2025-01-03	19.7800	19.8300	19.7689	19.8103	-0.049%	2,827	+7.847%
2025-01-02	19.9000	19.9400	19.8200	19.8200	-1.025%	8,606	+7.795%
2024-12-31	20.0200	20.0600	19.9700	20.0252	-0.869%	2,459	+6.690%
2024-12-30	20.2800	20.2800	20.2007	20.2007	-0.489%	16,542	+5.763%
2024-12-27	20.3200	20.3800	20.2050	20.3000	-0.198%	67,277	+5.246%
2024-12-26	20.2910	20.3590	20.2910	20.3403	+0.370%	14,067	+5.037%
2024-12-24	20.2653	20.2653	20.2653	20.2653	+0.722%	52	+5.426%
2024-12-23	20.0600	20.1400	20.0200	20.1200	+0.103%	7,011	+6.187%
2024-12-20	20.0100	20.1300	19.9900	20.0993	+0.714%	10,273	+6.297%
2024-12-19	20.0400	20.0400	19.8886	19.9568	-10.537%	5,477	+7.056%
2024-12-18	22.5000	22.5300	22.2500	22.3074	-0.900%	17,331	-4.225%
2024-12-17	22.5200	22.5801	22.5100	22.5100	-1.229%	5,034	-5.087%
2024-12-16	23.0800	23.0800	22.7600	22.7900	-0.842%	35,041	-6.253%
2024-12-13	22.9250	23.0000	22.9200	22.9836	-0.491%	1,875	-7.043%
2024-12-12	23.1300	23.1300	23.0740	23.0969	-0.134%	2,793	-7.499%
2024-12-11	23.1278	23.1278	23.1278	23.1278	-0.419%	120	-7.622%
2024-12-10	23.1432	23.2250	23.1432	23.2250	+0.218%	2,399	-8.009%
2024-12-09	23.3400	23.3400	23.1400	23.1745	+0.646%	17,416	-7.809%
2024-12-06	23.1400	23.1400	23.0257	23.0257	-0.837%	797	-7.213%
2024-12-05	23.2300	23.2300	23.1200	23.2200	+0.152%	18,416	-7.989%
2024-12-04	23.1500	23.1847	23.1500	23.1847	+0.252%	628	-7.849%
2024-12-03	23.0794	23.1265	23.0794	23.1265	+0.966%	1,037	-7.617%
2024-12-02	22.8599	22.9053	22.8300	22.9053	-0.256%	4,544	-6.725%
2024-11-29	22.9604	22.9642	22.9604	22.9642	-0.148%	2,070	-6.964%
2024-11-27	22.9000	23.0000	22.9000	22.9983	+0.543%	63,821	-7.102%
2024-11-26	22.9300	22.9300	22.8350	22.8742	-0.683%	749	-6.598%
2024-11-25	22.9800	23.0315	22.9800	23.0315	+1.169%	1,748	-7.236%
2024-11-22	22.7800	22.8000	22.7470	22.7654	-0.219%	1,398	-6.152%
2024-11-21	22.8900	22.8900	22.8000	22.8153	-0.262%	24,603	-6.357%
2024-11-20	23.0200	23.0200	22.8753	22.8753	-0.256%	1,186	-6.603%
2024-11-19	22.8500	22.9400	22.8300	22.9340	+1.031%	11,281	-6.842%
2024-11-18	22.7400	22.7800	22.7000	22.7000	+0.265%	4,528	-5.881%
2024-11-15	22.8300	22.8300	22.6400	22.6401	+1.161%	1,583	-5.632%
2024-11-14	22.3802	22.3802	22.3802	22.3802	-0.235%	664	-4.537%
2024-11-13	22.4500	22.5100	22.4329	22.4329	-1.194%	18,789	-4.761%
2024-11-12	22.7400	22.7400	22.6350	22.7039	-1.134%	20,263	-5.898%
2024-11-11	23.0400	23.0400	22.9200	22.9644	-1.395%	4,818	-6.965%
2024-11-08	23.4900	23.4900	23.2200	23.2893	-2.392%	23,029	-8.263%
2024-11-07	23.8300	23.9200	23.7800	23.8600	+3.533%	30,408	-10.457%
2024-11-06	23.0300	23.1800	22.9000	23.0458	-3.210%	5,701	-7.294%
2024-11-05	23.8000	23.8100	23.8000	23.8100	+1.157%	820	-10.269%
2024-11-04	23.4900	23.5600	23.4900	23.5376	+0.847%	677	-9.231%
2024-11-01	23.3204	23.3700	23.3204	23.3400	+0.048%	4,448	-8.462%
2024-10-31	23.4000	23.4000	23.2541	23.3288	-0.181%	3,245	-8.418%
2024-10-30	23.3711	23.3711	23.3711	23.3711	-0.779%	131	-8.584%
2024-10-29	23.5200	23.5700	23.5200	23.5546	-0.403%	1,196	-9.296%
2024-10-28	23.5000	23.6500	23.5000	23.6500	+0.100%	1,976	-9.662%
2024-10-25	23.6500	23.6600	23.6263	23.6263	-0.437%	4,007	-9.572%
2024-10-24	23.7700	23.7700	23.5800	23.7300	+0.296%	2,550	-9.967%
2024-10-23	23.6100	23.6600	23.6100	23.6600	-0.421%	1,329	-9.700%
2024-10-22	23.7900	23.7900	23.6500	23.7600	+1.157%	10,473	-10.080%
2024-10-21	23.7200	23.7300	23.4501	23.4883	-0.868%	4,436	-9.040%
2024-10-18	23.6100	23.6950	23.5400	23.6940	+1.288%	3,474	-9.830%
2024-10-17	23.3928	23.3928	23.3928	23.3928	-1.171%	183	-8.669%
2024-10-16	23.7500	23.7500	23.5400	23.6700	+0.681%	26,337	-9.738%
2024-10-15	23.6400	23.6798	23.4950	23.5100	-1.508%	103,967	-9.124%
2024-10-14	23.7500	23.8700	23.7500	23.8700	-1.506%	3,797	-10.495%
2024-10-11	24.2000	24.2349	24.2000	24.2349	+1.530%	405	-11.842%
2024-10-10	23.7200	23.8698	23.7200	23.8698	+1.156%	1,527	-10.494%
2024-10-09	23.3200	23.6000	23.3200	23.5971	-1.251%	2,585	-9.460%
2024-10-08	23.9000	23.9000	23.8300	23.8961	-2.374%	14,842	-10.593%
2024-10-07	24.5500	24.5900	24.4100	24.4771	-0.087%	12,000	-12.715%
2024-10-04	24.6000	24.6000	24.4984	24.4984	+0.775%	1,730	-12.791%
2024-10-03	24.3700	24.3700	24.1100	24.3100	-2.105%	12,424	-12.115%
2024-10-02	24.6900	24.8327	24.6700	24.8327	+1.857%	22,282	-13.965%
2024-10-01	24.4000	24.4700	24.2900	24.3800	+1.118%	17,558	-12.367%
2024-09-30	24.0795	24.1105	24.0400	24.1105	-0.135%	17,269	-11.388%
2024-09-27	24.3000	24.3000	24.1431	24.1431	-0.262%	970	-11.507%
2024-09-26	23.9700	24.2200	23.9700	24.2064	+2.656%	10,522	-11.739%
2024-09-25	23.6900	23.6900	23.5200	23.5800	-0.419%	5,661	-9.394%
2024-09-24	23.6300	23.6800	23.5900	23.6793	+3.280%	12,561	-9.774%
2024-09-23	22.9150	22.9600	22.9150	22.9273	+0.302%	3,004	-6.815%
2024-09-20	22.9500	22.9500	22.8362	22.8583	-1.058%	850	-6.533%
2024-09-19	23.1050	23.1050	23.0899	23.1028	+1.328%	930	-7.522%
2024-09-18	22.8900	22.9850	22.7500	22.8000	+0.011%	10,289	-6.294%
2024-09-17	22.8100	22.8800	22.7700	22.7976	-0.271%	6,335	-6.284%
2024-09-16	23.0200	23.0200	22.8400	22.8595	+1.328%	29,971	-6.538%
2024-09-13	22.4700	22.6500	22.4700	22.5600	+1.044%	1,611	-5.297%
2024-09-12	22.2400	22.3500	22.2400	22.3269	+1.238%	2,521	-4.309%
2024-09-11	21.7755	22.0600	21.7755	22.0538	+1.956%	1,656	-3.124%
2024-09-10	21.6001	21.6400	21.6001	21.6307	-0.900%	884	-1.229%
2024-09-09	21.7500	21.8272	21.6500	21.8272	+1.102%	8,672	-2.118%
2024-09-06	21.8400	21.8400	21.5500	21.5893	-1.371%	832	-1.039%
2024-09-05	21.9300	22.0500	21.8895	21.8895	-0.389%	2,245	-2.397%
2024-09-04	22.0400	22.0400	21.9600	21.9750	-0.790%	377	-2.776%
2024-09-03	22.1600	22.2400	21.9800	22.1500	-2.078%	8,447	-3.544%
2024-08-30	22.7200	22.7400	22.5700	22.6201	-0.179%	6,439	-5.549%
2024-08-29	22.6700	22.7100	22.6500	22.6606	-0.296%	7,212	-5.718%
2024-08-28	22.8100	22.8400	22.6900	22.7279	-1.978%	4,477	-5.997%
2024-08-27	23.1700	23.2100	23.1600	23.1866	+0.658%	3,961	-7.857%
2024-08-26	23.0000	23.0600	23.0000	23.0350	+0.373%	25,271	-7.250%
2024-08-23	22.8700	22.9600	22.8700	22.9495	+2.018%	2,275	-6.905%
2024-08-22	22.6000	22.6100	22.4956	22.4956	-1.004%	2,780	-5.026%
2024-08-21	22.7800	22.7800	22.7000	22.7238	+0.816%	289	-5.980%
2024-08-20	22.5301	22.5537	22.5000	22.5399	+0.376%	813	-5.213%
2024-08-19	22.3000	22.4700	22.3000	22.4555	+1.515%	1,305	-4.857%
2024-08-16	21.9800	22.1203	21.9800	22.1203	+0.502%	1,951	-3.415%
2024-08-15	22.0000	22.0996	21.9900	22.0098	+1.688%	2,535	-2.930%
2024-08-14	21.7400	21.7500	21.5900	21.6445	-0.165%	1,213	-1.292%
2024-08-13	21.5500	21.6850	21.5500	21.6803	-0.316%	1,042	-1.455%
2024-08-12	21.7800	21.7800	21.7100	21.7491	+0.948%	3,013	-1.767%
2024-08-09	21.6500	21.6500	21.5200	21.5448	+1.082%	2,210	-0.835%
2024-08-08	21.2800	21.3141	21.2800	21.3141	+1.255%	492	+0.238%
2024-08-07	21.1000	21.1000	21.0100	21.0500	-1.627%	1,981	+1.496%
2024-08-06	21.2500	21.4250	21.2400	21.3982	+0.591%	1,800	-0.156%
2024-08-05	21.2200	21.2733	21.2100	21.2724	-1.598%	2,208	+0.435%
2024-08-02	21.6900	21.7100	21.5800	21.6178	+0.501%	4,413	-1.170%
2024-08-01	21.4900	21.5899	21.4900	21.5100	-2.096%	2,265	-0.675%
2024-07-31	22.0400	22.0500	21.8300	21.9705	+2.564%	7,610	-2.756%
2024-07-30	21.1900	21.4213	21.1900	21.4213	+0.240%	629	-0.263%
2024-07-29	21.4300	21.4300	21.3300	21.3700	-0.810%	5,906	-0.024%
2024-07-26	21.5500	21.6300	21.5000	21.5446	-0.043%	4,593	-0.834%
2024-07-25	21.5100	21.5538	21.5000	21.5538	+0.093%	1,729	-0.876%
2024-07-24	21.6700	21.6700	21.5000	21.5337	-1.085%	7,383	-0.784%
2024-07-23	21.7400	21.7824	21.7400	21.7698	-0.821%	1,821	-1.860%
2024-07-22	21.8300	21.9576	21.8300	21.9500	-1.126%	18,980	-2.666%
2024-07-19	22.2500	22.2500	22.2000	22.2000	-1.074%	1,461	-3.762%
2024-07-18	22.6800	22.6800	22.4300	22.4411	-1.819%	17,558	-4.796%
2024-07-17	23.0600	23.0600	22.8400	22.8569	-1.138%	4,200	-6.528%
2024-07-16	23.1400	23.1600	23.0200	23.1200	-1.130%	4,127	-7.591%
2024-07-15	23.4900	23.5400	23.3800	23.3843	-0.914%	3,459	-8.636%
2024-07-12	23.6200	23.6200	23.6000	23.6000	+0.642%	1,142	-9.471%
2024-07-11	23.5500	23.6400	23.4495	23.4495	-0.848%	8,333	-8.890%
2024-07-10	23.7400	23.8100	23.6100	23.6500	-0.169%	6,165	-9.662%
2024-07-09	23.8200	23.8200	23.5900	23.6901	-0.899%	4,996	-9.815%
2024-07-08	24.0400	24.0400	23.9049	23.9049	-0.939%	2,715	-10.625%
2024-07-05	24.1025	24.1600	24.0258	24.1316	+1.177%	6,772	-11.465%
2024-07-03	23.7700	23.8928	23.7700	23.8508	+2.054%	2,659	-10.423%
2024-07-02	23.6900	23.6900	23.3600	23.3707	-0.310%	1,911	-8.583%
2024-07-01	23.6900	23.6900	23.4433	23.4433	+0.335%	4,123	-8.866%
2024-06-28	23.4200	23.4200	23.3651	23.3651	+0.539%	775	-8.561%
2024-06-27	23.2410	23.2700	23.2399	23.2399	-0.210%	1,997	-8.068%
2024-06-26	23.3300	23.3300	23.2000	23.2888	+0.556%	3,688	-8.261%
2024-06-25	23.1700	23.2500	23.1201	23.1600	-0.309%	3,159	-7.751%
2024-06-24	23.4800	23.4800	23.2300	23.2318	-0.210%	5,156	-8.036%
2024-06-21	23.3300	23.3500	23.2800	23.2807	-1.349%	1,125	-8.229%
2024-06-20	23.4400	23.6500	23.4100	23.5991	+1.045%	3,313	-9.467%
2024-06-18	23.1800	23.4400	23.1800	23.3551	+0.258%	2,183	-8.521%
2024-06-17	23.2200	23.2950	23.2012	23.2950	-0.406%	1,418	-8.285%
2024-06-14	23.2300	23.3950	23.2300	23.3900	-0.952%	439,615	-8.658%
2024-06-13	23.9100	23.9100	23.4300	23.6147	-0.776%	17,747	-9.527%

.dark-mode .SClblT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SClblT{ color: #333333; background-color: white; border: 2px solid #333333; }BCIMabrdn Bloomberg Industrial Metals Strategy K-1 Free ETFstock NYSE

BCIM
abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF
stock NYSE