abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)

BCD
🏛️ 미국 →
34.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 34.48 34.69 34.37 34.59 0.1M
2022-12-29 34.42 34.52 34.21 34.37 0.1M
2022-12-28 34.50 34.57 34.25 34.57 0.2M
2022-12-27 34.71 34.98 34.61 34.78 0.2M
2022-12-23 34.06 34.63 34.06 34.57 0.1M
2022-12-22 34.70 34.70 34.00 34.17 0.2M
2022-12-21 34.35 34.76 34.35 34.70 0.2M
2022-12-20 34.48 34.64 34.13 34.31 0.3M
2022-12-19 34.24 34.30 33.97 34.05 0.1M
2022-12-16 34.38 34.58 34.28 34.40 0.0M
2022-12-15 36.46 36.71 36.13 36.42 0.0M
2022-12-14 36.75 36.80 36.52 36.71 0.1M
2022-12-13 36.61 36.82 36.57 36.70 0.1M
2022-12-12 35.90 36.15 35.90 36.10 0.1M
2022-12-09 35.81 36.02 35.60 35.84 0.0M
2022-12-08 36.05 36.05 35.61 35.76 0.0M
2022-12-07 35.58 35.82 35.40 35.65 0.1M
2022-12-06 35.86 35.97 35.32 35.51 0.0M
2022-12-05 36.63 36.63 35.76 35.86 0.1M
2022-12-02 36.58 36.78 36.48 36.57 0.0M
2022-12-01 37.09 37.09 36.76 36.85 0.1M
2022-11-30 36.65 36.93 36.50 36.81 0.0M
2022-11-29 36.30 36.42 36.09 36.32 0.0M
2022-11-28 35.71 36.04 35.61 35.92 0.0M
2022-11-25 36.32 36.33 36.00 36.09 0.0M
2022-11-23 36.21 36.30 36.02 36.24 0.0M
2022-11-22 36.11 36.35 36.10 36.21 0.0M
2022-11-21 35.82 36.02 35.41 35.98 0.0M
2022-11-18 36.23 36.23 35.74 36.00 0.0M
2022-11-17 36.24 36.24 35.92 36.13 0.0M
2022-11-16 36.45 36.61 36.34 36.48 0.0M
2022-11-15 36.65 37.17 36.52 36.99 0.1M
2022-11-14 36.86 37.03 36.59 36.69 0.0M
2022-11-11 36.63 37.04 36.60 36.87 0.0M
2022-11-10 36.26 36.38 35.95 36.34 0.0M
2022-11-09 36.00 36.19 35.82 35.95 0.1M
2022-11-08 36.63 36.81 36.28 36.41 0.0M
2022-11-07 36.99 37.09 36.63 36.63 0.0M
2022-11-04 36.47 36.94 36.32 36.90 0.0M
2022-11-03 35.52 35.79 35.36 35.63 0.1M
2022-11-02 35.74 36.20 35.64 35.86 0.0M
2022-11-01 35.83 35.83 35.41 35.60 0.0M
2022-10-31 35.05 35.41 35.05 35.28 0.0M
2022-10-28 35.06 35.17 34.81 35.13 0.0M
2022-10-27 35.69 35.69 35.32 35.51 0.0M
2022-10-26 35.41 35.77 35.41 35.74 0.1M
2022-10-25 34.93 35.37 34.93 35.36 0.0M
2022-10-24 34.82 35.09 34.82 35.04 0.0M
2022-10-21 34.74 34.99 34.53 34.97 0.0M
2022-10-20 34.95 35.19 34.84 34.90 0.0M
2022-10-19 34.74 34.84 34.65 34.72 0.0M
2022-10-18 35.19 35.32 34.90 34.98 0.0M
2022-10-17 35.70 35.70 35.25 35.36 0.0M
2022-10-14 36.00 36.01 35.44 35.56 0.0M
2022-10-13 35.45 36.31 35.44 36.12 0.0M
2022-10-12 35.83 35.96 35.67 35.75 0.1M
2022-10-11 36.11 36.17 35.79 35.84 0.1M
2022-10-10 36.53 36.67 36.17 36.26 0.0M
2022-10-07 36.28 36.59 36.16 36.37 0.1M
2022-10-06 36.48 36.48 36.15 36.41 0.1M
2022-10-05 36.00 36.46 35.86 36.36 0.0M
2022-10-04 35.79 36.09 35.72 36.00 0.0M
2022-10-03 35.13 35.26 34.92 35.26 0.1M
2022-09-30 34.80 35.21 34.69 34.74 0.1M
2022-09-29 35.07 35.19 34.80 35.06 0.1M
2022-09-28 34.48 35.20 34.40 35.10 0.1M
2022-09-27 34.61 34.82 34.41 34.49 0.0M
2022-09-26 34.72 35.10 34.35 34.35 0.1M
2022-09-23 35.28 35.28 34.92 35.13 0.1M
2022-09-22 36.64 36.64 36.02 36.15 0.0M
2022-09-21 36.65 36.74 36.12 36.24 0.0M
2022-09-20 36.26 36.54 36.15 36.47 0.0M
2022-09-19 35.94 36.45 35.92 36.36 0.1M
2022-09-16 36.49 36.50 36.15 36.42 0.0M
2022-09-15 36.92 37.03 36.46 36.47 0.1M
2022-09-14 37.46 37.64 37.34 37.61 0.1M
2022-09-13 37.36 37.38 37.02 37.27 0.1M
2022-09-12 36.98 37.51 36.98 37.36 0.0M
2022-09-09 36.28 36.80 36.28 36.66 0.1M
2022-09-08 35.97 36.11 35.83 35.96 0.0M
2022-09-07 36.10 36.34 35.76 35.76 0.1M
2022-09-06 36.85 36.89 36.24 36.44 0.0M
2022-09-02 37.27 37.27 36.86 36.96 0.0M
2022-09-01 37.27 37.40 36.88 36.98 0.0M
2022-08-31 37.75 37.82 37.40 37.63 0.1M
2022-08-30 38.26 38.26 37.70 38.01 0.0M
2022-08-29 38.54 38.76 38.22 38.61 0.0M
2022-08-26 38.77 38.77 38.33 38.48 0.1M
2022-08-25 38.75 38.75 38.37 38.47 0.1M
2022-08-24 38.55 38.64 38.19 38.63 0.0M
2022-08-23 38.48 38.89 38.30 38.43 0.0M
2022-08-22 37.98 38.34 37.64 38.34 0.0M
2022-08-19 37.52 37.89 37.47 37.79 0.0M
2022-08-18 37.80 37.89 37.39 37.68 0.0M
2022-08-17 37.71 37.73 37.35 37.52 0.0M
2022-08-16 37.67 37.99 37.51 37.62 0.0M
2022-08-15 37.36 37.77 37.07 37.69 0.0M
2022-08-12 38.32 38.32 37.86 38.15 0.0M
2022-08-11 37.78 38.29 37.65 38.03 0.1M
2022-08-10 37.04 37.40 36.78 37.35 0.0M
2022-08-09 36.74 36.91 36.58 36.68 0.1M
2022-08-08 36.15 36.48 36.15 36.30 0.0M
2022-08-05 36.45 36.69 36.22 36.40 0.1M
2022-08-04 36.37 36.66 36.36 36.65 0.0M
2022-08-03 36.54 36.63 36.05 36.59 0.0M
2022-08-02 36.67 36.75 36.28 36.32 0.0M
2022-08-01 36.90 37.06 36.48 36.96 0.0M
2022-07-29 37.38 37.75 37.29 37.49 0.3M
2022-07-28 37.26 37.43 36.98 37.11 0.1M
2022-07-27 36.90 37.13 36.61 37.03 0.1M
2022-07-26 37.00 37.04 36.47 36.62 0.0M
2022-07-25 35.97 36.34 35.82 36.25 0.0M
2022-07-22 35.61 36.03 35.60 35.74 0.1M
2022-07-21 35.42 35.78 35.33 35.58 0.1M
2022-07-20 35.72 36.05 35.59 35.94 0.0M
2022-07-19 35.45 35.65 35.31 35.61 0.0M
2022-07-18 35.68 35.97 35.63 35.73 0.0M
2022-07-15 34.50 34.88 34.32 34.82 0.1M
2022-07-14 34.29 34.54 34.03 34.45 0.1M
2022-07-13 34.38 35.09 34.38 34.72 0.1M
2022-07-12 34.90 35.18 34.22 34.26 0.1M
2022-07-11 35.49 35.78 35.49 35.57 0.1M
2022-07-08 35.45 35.62 35.19 35.58 0.0M
2022-07-07 34.70 35.38 34.70 35.16 0.2M
2022-07-06 34.23 34.28 33.61 33.91 0.3M
2022-07-05 35.31 35.44 34.05 34.20 0.2M
2022-07-01 36.39 36.39 35.81 35.92 0.1M
2022-06-30 37.39 37.39 35.95 36.10 0.1M
2022-06-29 38.09 38.11 37.39 37.49 0.0M
2022-06-28 37.61 37.83 37.57 37.77 0.0M
2022-06-27 37.27 37.55 36.81 37.44 0.1M
2022-06-24 36.98 37.43 36.80 37.18 0.1M
2022-06-23 38.01 38.12 37.02 37.03 0.2M
2022-06-22 38.45 38.56 37.93 38.24 0.1M
2022-06-21 38.92 39.34 38.78 38.80 0.1M
2022-06-17 39.90 39.96 38.91 39.06 0.1M
2022-06-16 40.12 40.35 39.96 40.06 0.1M
2022-06-15 39.96 40.28 39.80 40.05 0.2M
2022-06-14 41.28 41.28 39.61 39.81 0.1M
2022-06-13 41.54 41.54 40.58 41.11 0.2M
2022-06-10 41.87 41.87 41.36 41.79 0.1M
2022-06-09 41.60 42.15 41.24 42.05 0.1M
2022-06-08 42.47 42.61 41.80 42.02 0.1M
2022-06-07 42.00 42.29 41.76 42.25 0.1M
2022-06-06 41.88 42.08 41.70 42.04 0.1M
2022-06-03 41.25 41.41 41.09 41.38 0.1M
2022-06-02 41.19 41.48 40.99 41.40 0.1M
2022-06-01 41.03 41.06 40.67 40.91 0.1M
2022-05-31 41.67 41.67 40.39 40.54 0.1M
2022-05-27 41.00 41.27 40.69 41.26 0.1M
2022-05-26 40.81 41.41 40.77 40.98 0.1M
2022-05-25 40.90 40.90 40.63 40.73 0.1M
2022-05-24 40.81 40.81 40.52 40.75 0.0M
2022-05-23 40.47 40.90 40.18 40.84 0.1M
2022-05-20 40.35 40.35 39.95 40.18 0.1M
2022-05-19 39.86 40.44 39.74 40.26 0.1M
2022-05-18 40.76 40.76 39.75 39.93 0.1M
2022-05-17 40.80 40.80 40.40 40.57 0.1M
2022-05-16 39.96 40.49 39.96 40.49 0.1M
2022-05-13 39.50 39.74 39.25 39.60 0.2M
2022-05-12 39.05 39.45 38.83 39.45 0.1M
2022-05-11 38.99 39.50 38.99 39.44 0.1M
2022-05-10 38.58 38.80 38.33 38.35 0.1M
2022-05-09 39.57 39.57 38.35 38.45 0.3M
2022-05-06 40.83 40.83 40.13 40.44 0.2M
2022-05-05 41.04 41.04 40.40 40.73 0.2M
2022-05-04 40.38 40.80 40.15 40.80 0.1M
2022-05-03 39.79 40.13 39.47 39.62 0.2M
2022-05-02 39.61 39.73 39.00 39.73 0.4M
2022-04-29 40.03 40.12 39.63 39.70 0.1M
2022-04-28 40.10 40.10 39.58 39.86 0.1M
2022-04-27 39.76 40.12 39.56 40.01 0.2M
2022-04-26 39.73 39.79 39.32 39.63 0.2M
2022-04-25 38.95 39.50 38.68 39.50 0.1M
2022-04-22 40.50 40.50 39.56 39.71 0.2M
2022-04-21 40.60 40.60 40.26 40.54 0.2M
2022-04-20 40.60 40.60 40.00 40.44 0.1M
2022-04-19 40.79 40.79 40.24 40.52 0.2M
2022-04-18 41.50 41.96 41.35 41.62 0.2M
2022-04-14 40.80 41.02 40.35 40.99 0.1M
2022-04-13 40.41 40.73 40.04 40.73 0.2M
2022-04-12 39.95 40.28 39.73 40.00 0.1M
2022-04-11 39.31 39.40 39.04 39.39 0.1M
2022-04-08 39.15 39.32 38.93 39.27 0.1M
2022-04-07 38.62 38.98 38.45 38.98 0.1M
2022-04-06 39.19 39.28 38.45 38.65 0.1M
2022-04-05 39.07 39.23 38.61 38.77 0.1M
2022-04-04 38.74 38.77 38.49 38.68 0.1M
2022-04-01 37.98 38.34 37.98 38.17 0.0M
2022-03-31 38.45 38.63 37.92 38.10 0.0M
2022-03-30 38.25 38.56 38.25 38.41 0.1M
2022-03-29 37.45 37.86 37.10 37.84 0.1M
2022-03-28 38.68 38.68 37.90 38.05 0.1M
2022-03-25 39.22 39.30 38.81 39.22 0.1M
2022-03-24 39.25 39.36 38.92 39.25 0.1M
2022-03-23 38.78 39.06 38.75 38.94 0.1M
2022-03-22 38.32 38.32 37.83 38.11 0.2M
2022-03-21 37.81 38.23 37.80 38.20 0.1M
2022-03-18 37.45 37.66 37.02 37.44 0.1M
2022-03-17 37.20 37.33 37.00 37.27 0.0M
2022-03-16 36.72 37.12 35.85 36.20 0.1M
2022-03-15 36.45 37.02 36.10 36.52 0.2M
2022-03-14 38.86 38.86 36.79 37.36 0.2M
2022-03-11 38.58 38.85 38.01 38.19 0.1M
2022-03-10 38.45 38.57 37.55 38.03 0.1M
2022-03-09 39.00 39.21 36.16 37.62 0.5M
2022-03-08 40.14 40.67 39.09 40.39 0.4M
2022-03-07 39.44 39.98 38.80 39.98 0.2M
2022-03-04 38.15 39.25 37.71 38.45 0.2M
2022-03-03 37.39 37.84 37.00 37.21 0.1M
2022-03-02 37.11 37.14 36.44 37.14 0.2M
2022-03-01 36.08 36.45 35.82 36.45 0.3M
2022-02-28 34.98 35.19 34.90 34.99 0.2M
2022-02-25 34.93 34.93 34.30 34.61 0.3M
2022-02-24 36.56 36.56 35.01 35.33 0.2M
2022-02-23 35.00 35.20 34.94 35.15 0.1M
2022-02-22 34.74 34.91 34.67 34.86 0.3M
2022-02-18 34.34 34.49 34.22 34.38 0.1M
2022-02-17 34.22 34.29 34.08 34.28 0.1M
2022-02-16 34.06 34.31 34.01 34.08 0.1M
2022-02-15 34.04 34.04 33.51 33.82 0.2M
2022-02-14 34.00 34.23 33.70 34.23 0.2M
2022-02-11 33.69 33.98 33.55 33.94 0.0M
2022-02-10 33.90 34.07 33.59 33.65 0.1M
2022-02-09 33.54 33.86 33.48 33.84 0.1M
2022-02-08 33.71 33.71 33.38 33.57 0.1M
2022-02-07 33.76 33.76 33.59 33.73 0.1M
2022-02-04 33.87 33.87 33.57 33.75 0.1M
2022-02-03 33.37 33.70 33.16 33.62 0.1M
2022-02-02 33.57 33.71 33.44 33.62 0.2M
2022-02-01 33.38 33.38 33.13 33.37 0.3M
2022-01-31 33.17 33.17 32.77 33.12 0.1M
2022-01-28 33.00 33.05 32.81 32.98 0.2M
2022-01-27 32.92 32.92 32.55 32.80 0.1M
2022-01-26 32.81 32.97 32.65 32.75 0.1M
2022-01-25 32.65 32.68 32.32 32.63 0.1M
2022-01-24 32.40 32.42 32.04 32.42 0.1M
2022-01-21 32.79 32.79 32.42 32.53 0.1M
2022-01-20 32.75 32.78 32.56 32.59 0.1M
2022-01-19 32.59 32.68 32.42 32.56 0.1M
2022-01-18 32.19 32.28 32.03 32.27 0.3M
2022-01-14 32.09 32.09 31.83 32.08 0.0M
2022-01-13 32.40 32.40 31.81 31.88 0.0M
2022-01-12 32.34 32.35 32.00 32.35 0.1M
2022-01-11 31.57 32.10 31.50 32.10 0.1M
2022-01-10 31.70 31.70 31.30 31.39 0.1M
2022-01-07 31.53 31.53 31.33 31.49 0.0M
2022-01-06 31.35 31.38 31.22 31.35 0.0M
2022-01-05 31.49 31.58 31.28 31.28 0.1M
2022-01-04 31.20 31.38 31.03 31.32 0.1M
2022-01-03 30.76 30.96 30.72 30.96 0.1M