Bancreek Global Select ETF (BCGS)
NYSEARCA: BCGS · Real-Time Price · USD
27.38
+0.53 (1.99%)
At close: Jul 15, 2026, 4:00 PM EDT
27.38
0.00 (0.00%)
After-hours: Jul 15, 2026, 8:00 PM EDT
BCGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 27.31 | 27.38 | 27.31 | 27.38 | 27.38 | 1.99% | 11,029 |
| Jul 14, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.18% | 6 |
| Jul 13, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -2.24% | 6 |
| Jul 10, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.40% | 13 |
| Jul 9, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.71% | 46 |
| Jul 8, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.59% | 22 |
| Jul 7, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -1.57% | 8 |
| Jul 6, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1.41% | 29 |
| Jul 2, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.04% | 110 |
| Jul 1, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.45% | 11 |
| Jun 30, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.83% | 7 |
| Jun 29, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.21% | 28 |
| Jun 26, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -1.01% | 5 |
| Jun 25, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.67 | 1.19% | - |
| Jun 24, 2026 | 27.63 | 27.63 | 27.46 | 27.46 | 27.35 | -0.25% | 9,050 |
| Jun 23, 2026 | 27.69 | 27.69 | 27.53 | 27.53 | 27.42 | -2.38% | 200 |
| Jun 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | 0.17% | 4 |
| Jun 18, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.04 | 1.27% | 1 |
| Jun 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | -0.12% | - |
| Jun 16, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.72 | -0.42% | - |
| Jun 15, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.83 | 1.42% | 1 |
| Jun 12, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.44 | 0.56% | 83 |
| Jun 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.29 | 4.00% | 1 |
| Jun 10, 2026 | 26.62 | 26.62 | 26.35 | 26.35 | 26.24 | -1.66% | 563 |
| Jun 9, 2026 | 27.14 | 27.14 | 26.80 | 26.80 | 26.68 | 0.62% | 618 |
| Jun 8, 2026 | 26.70 | 26.70 | 26.63 | 26.63 | 26.52 | 1.20% | 3,000 |
| Jun 5, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.20 | -2.74% | 4 |
| Jun 4, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.94 | 0.24% | - |
| Jun 3, 2026 | 27.01 | 27.01 | 26.99 | 26.99 | 26.88 | -0.75% | 2,800 |
| Jun 2, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.08 | 0.28% | - |
| Jun 1, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.01 | -0.62% | 1 |
| May 29, 2026 | 27.35 | 27.35 | 27.29 | 27.29 | 27.17 | 0.01% | 1,304 |
| May 28, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.17 | 0.57% | 20 |
| May 27, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.02 | -0.16% | 1 |
| May 26, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.06 | 2.57% | 12 |
| May 22, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.38 | 0.19% | 24 |
| May 21, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.33 | 0.84% | 31 |
| May 20, 2026 | 25.95 | 26.25 | 25.95 | 26.22 | 26.11 | 1.48% | 2,917 |
| May 19, 2026 | 25.92 | 25.92 | 25.84 | 25.84 | 25.73 | -1.42% | 1,302 |
| May 18, 2026 | 26.41 | 26.41 | 26.21 | 26.21 | 26.10 | -1.20% | 2,800 |
| May 15, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.42 | -2.07% | 5 |
| May 14, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 26.97 | -0.17% | - |
| May 13, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.02 | 0.08% | - |
| May 12, 2026 | 26.98 | 27.11 | 26.98 | 27.11 | 27.00 | -0.59% | 706 |
| May 11, 2026 | 27.35 | 27.35 | 27.27 | 27.27 | 27.16 | -0.22% | 100 |
| May 8, 2026 | 27.53 | 27.53 | 27.33 | 27.33 | 27.22 | 0.92% | 6,583 |
| May 7, 2026 | 27.23 | 27.23 | 27.08 | 27.08 | 26.97 | -1.91% | 181 |
| May 6, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.50 | 2.45% | - |
| May 5, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.84 | 2.48% | - |
| May 4, 2026 | 26.54 | 26.54 | 26.30 | 26.30 | 26.19 | -0.60% | 3,600 |