Stockscreener 앱 받기
22.34
0.95%
0.21
시장 영업 전:
22.34
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 (BCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $22.36 | $22.11 | $0.245 | 2,617,364.0 | +0.95% |
| 2025-10-31 | $22.14 | $22.02 | $0.13 | 511,000.0 | +0.55% |
| 2025-10-30 | $22.04 | $21.81 | $0.225 | 425,971.0 | +0.55% |
| 2025-10-29 | $22.05 | $21.86 | $0.195 | 374,830.0 | +0.32% |
| 2025-10-28 | $21.90 | $21.77 | $0.13 | 770,080.0 | -0.64% |
| 2025-10-27 | $22.07 | $21.93 | $0.14 | 620,522.0 | -0.63% |
| 2025-10-24 | $22.18 | $22.07 | $0.11 | 627,774.0 | -0.36% |
| 2025-10-23 | $22.28 | $22.16 | $0.115 | 1,776,474.0 | +1.14% |
| 2025-10-22 | $21.97 | $21.79 | $0.18 | 968,139.0 | +0.50% |
| 2025-10-21 | $21.91 | $21.68 | $0.225 | 856,448.0 | -1.71% |
| 2025-10-20 | $22.20 | $21.96 | $0.24 | 1,805,097.0 | +1.93% |
| 2025-10-17 | $21.84 | $21.68 | $0.165 | 585,581.0 | -0.46% |
| 2025-10-16 | $21.97 | $21.81 | $0.16 | 356,372.0 | +0.55% |
| 2025-10-15 | $21.80 | $21.67 | $0.1208 | 260,421.0 | +0.55% |
| 2025-10-14 | $21.71 | $21.51 | $0.205 | 403,898.0 | -0.41% |
| 2025-10-13 | $21.77 | $21.65 | $0.1199 | 357,782.0 | +1.40% |
| 2025-10-10 | $21.70 | $21.34 | $0.36 | 1,530,766.0 | -1.38% |
| 2025-10-09 | $22.10 | $21.69 | $0.41 | 2,868,483.0 | -1.18% |
| 2025-10-08 | $22.02 | $21.95 | $0.07 | 1,558,604.0 | +0.37% |
| 2025-10-07 | $21.91 | $21.79 | $0.12 | 584,440.0 | +0.37% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 (BCI) 연도별 가격 이력
이 심층 분석에서는 Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 (BCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.36 | $22.11 | $0.245 | 5,234,728.0 | +0.95% |
| 2025-10 | $22.28 | $21.34 | $0.945 | 19,655,609.0 | +2.74% |
| 2025-09 | $21.64 | $20.97 | $0.6652 | 11,023,157.0 | +2.33% |
| 2025-08 | $21.06 | $20.32 | $0.7428 | 10,595,794.0 | +1.99% |
| 2025-07 | $21.56 | $20.59 | $0.9699 | 7,665,913.0 | -0.63% |
| 2025-06 | $21.84 | $20.64 | $1.21 | 12,012,298.0 | +2.32% |
| 2025-05 | $20.94 | $20.24 | $0.6954 | 9,360,210.0 | -0.25% |
| 2025-04 | $21.57 | $19.45 | $2.12 | 18,790,414.0 | -5.17% |
| 2025-03 | $21.54 | $20.67 | $0.8732 | 17,323,686.0 | +3.82% |
| 2025-02 | $21.67 | $20.56 | $1.11 | 7,712,569.0 | +0.78% |
| 2025-01 | $20.91 | $19.66 | $1.25 | 11,978,147.0 | +3.85% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 (BCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.55 | $19.18 | $1.37 | 12,539,387.0 | -2.28% |
| 2024-11 | $20.41 | $19.66 | $0.745 | 4,229,311.0 | +0.05% |
| 2024-10 | $20.93 | $20.02 | $0.9086 | 11,431,610.0 | -1.32% |
| 2024-09 | $20.52 | $18.94 | $1.58 | 6,786,334.0 | +4.61% |
| 2024-08 | $19.77 | $18.80 | $0.965 | 5,788,257.0 | -0.20% |
| 2024-07 | $20.75 | $19.18 | $1.57 | 5,292,737.0 | -3.69% |
| 2024-06 | $20.79 | $20.30 | $0.49 | 3,691,248.0 | -1.74% |
| 2024-05 | $21.53 | $20.05 | $1.48 | 4,028,786.0 | +2.17% |
| 2024-04 | $20.79 | $19.82 | $0.97 | 5,039,717.0 | +2.43% |
| 2024-03 | $19.84 | $19.12 | $0.7202 | 5,278,411.0 | +3.24% |
| 2024-02 | $19.45 | $18.84 | $0.6099 | 14,067,253.0 | -1.44% |
| 2024-01 | $19.55 | $18.96 | $0.59 | 10,843,125.0 | +0.36% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 (BCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.82 | $19.30 | $1.52 | 13,708,667.0 | -6.38% |
| 2023-11 | $21.44 | $20.47 | $0.97 | 4,608,706.0 | -2.41% |
| 2023-10 | $21.57 | $20.37 | $1.20 | 6,148,208.0 | +0.38% |
| 2023-09 | $21.71 | $21.09 | $0.62 | 4,035,025.0 | -0.80% |
| 2023-08 | $21.39 | $20.67 | $0.72 | 14,953,403.0 | -1.02% |
| 2023-07 | $21.65 | $20.08 | $1.57 | 4,862,349.0 | +6.65% |
| 2023-06 | $20.91 | $19.50 | $1.41 | 8,911,285.0 | +3.92% |
| 2023-05 | $20.64 | $19.36 | $1.28 | 8,011,611.0 | -5.87% |
| 2023-04 | $21.48 | $20.31 | $1.17 | 7,232,856.0 | -0.77% |
| 2023-03 | $21.29 | $19.95 | $1.34 | 10,870,625.0 | -0.05% |
| 2023-02 | $21.76 | $20.53 | $1.23 | 7,371,933.0 | -4.98% |
| 2023-01 | $22.09 | $20.86 | $1.23 | 7,600,281.0 | -0.86% |
0.47%
0.60%
자본화:
|
볼륨(24시간):