Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
28.36
0.00 (-0.01%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.20 | 28.37 | 28.20 | 28.36 | 28.36 | -0.01% | 885,109 |
| Oct 30, 2025 | 28.41 | 28.48 | 28.36 | 28.36 | 28.36 | -0.84% | 6,722 |
| Oct 29, 2025 | 29.11 | 29.11 | 28.57 | 28.60 | 28.60 | -2.22% | 3,221 |
| Oct 28, 2025 | 29.30 | 29.31 | 29.25 | 29.25 | 29.25 | -0.35% | 1,077 |
| Oct 27, 2025 | 29.35 | 29.38 | 29.26 | 29.35 | 29.35 | 0.17% | 2,788 |
| Oct 24, 2025 | 29.27 | 29.33 | 29.19 | 29.30 | 29.30 | 0.76% | 20,835 |
| Oct 23, 2025 | 28.87 | 29.16 | 28.87 | 29.08 | 29.08 | 0.12% | 7,969 |
| Oct 22, 2025 | 28.99 | 29.06 | 28.99 | 29.05 | 29.05 | 0.43% | 3,441 |
| Oct 21, 2025 | 28.97 | 29.00 | 28.85 | 28.93 | 28.93 | -0.02% | 2,213 |
| Oct 20, 2025 | 28.90 | 28.98 | 28.89 | 28.93 | 28.93 | 0.37% | 1,035 |
| Oct 17, 2025 | 28.67 | 28.88 | 28.67 | 28.82 | 28.82 | 0.71% | 9,298 |
| Oct 16, 2025 | 28.71 | 28.71 | 28.59 | 28.62 | 28.62 | -0.52% | 12,275 |
| Oct 15, 2025 | 28.75 | 28.77 | 28.74 | 28.77 | 28.77 | 0.20% | 7,495 |
| Oct 14, 2025 | 28.69 | 28.82 | 28.69 | 28.71 | 28.71 | 0.36% | 5,131 |
| Oct 13, 2025 | 28.63 | 28.71 | 28.60 | 28.61 | 28.61 | 0.32% | 5,837 |
| Oct 10, 2025 | 28.83 | 28.83 | 28.46 | 28.52 | 28.52 | -0.55% | 1,143 |
| Oct 9, 2025 | 28.67 | 28.69 | 28.67 | 28.68 | 28.68 | -0.79% | 1,387 |
| Oct 8, 2025 | 28.93 | 28.93 | 28.89 | 28.91 | 28.91 | 0.25% | 1,665 |
| Oct 7, 2025 | 28.83 | 28.85 | 28.83 | 28.84 | 28.84 | -0.95% | 3,646 |
| Oct 6, 2025 | 28.43 | 29.19 | 28.43 | 29.11 | 29.11 | -0.42% | 11,808 |
| Oct 3, 2025 | 29.03 | 29.24 | 29.03 | 29.23 | 29.23 | 0.68% | 4,583 |
| Oct 2, 2025 | 28.98 | 29.04 | 28.98 | 29.04 | 29.04 | -0.06% | 1,277 |
| Oct 1, 2025 | 29.14 | 29.14 | 29.01 | 29.05 | 29.05 | 0.41% | 858,262 |
| Sep 30, 2025 | 28.81 | 28.94 | 28.81 | 28.94 | 28.94 | 0.78% | 2,257 |
| Sep 29, 2025 | 28.72 | 28.75 | 28.46 | 28.71 | 28.71 | 0.07% | 5,533 |
| Sep 26, 2025 | 28.79 | 28.79 | 28.65 | 28.69 | 28.65 | 0.22% | 217,904 |
| Sep 25, 2025 | 28.57 | 28.63 | 28.55 | 28.63 | 28.58 | -0.83% | 11,789 |
| Sep 24, 2025 | 28.94 | 28.94 | 28.87 | 28.87 | 28.82 | -0.98% | 709 |
| Sep 23, 2025 | 29.31 | 29.31 | 29.16 | 29.16 | 29.11 | -0.89% | 3,054 |
| Sep 22, 2025 | 29.39 | 29.48 | 29.32 | 29.42 | 29.37 | -1.16% | 2,955 |
| Sep 19, 2025 | 29.59 | 29.76 | 29.59 | 29.76 | 29.72 | -0.20% | 2,871 |
| Sep 18, 2025 | 29.74 | 29.90 | 29.74 | 29.82 | 29.78 | 0.16% | 136,578 |
| Sep 17, 2025 | 29.92 | 29.92 | 29.71 | 29.77 | 29.73 | -0.22% | 2,401 |
| Sep 16, 2025 | 29.93 | 29.93 | 29.77 | 29.84 | 29.79 | -0.60% | 2,178 |
| Sep 15, 2025 | 29.96 | 30.02 | 29.96 | 30.02 | 29.97 | 0.35% | 2,390 |
| Sep 12, 2025 | 29.97 | 29.98 | 29.84 | 29.92 | 29.87 | -0.58% | 12,319 |
| Sep 11, 2025 | 29.52 | 30.09 | 29.52 | 30.09 | 30.05 | 1.35% | 25,201 |
| Sep 10, 2025 | 29.82 | 29.83 | 29.67 | 29.69 | 29.64 | -0.22% | 5,215 |
| Sep 9, 2025 | 29.74 | 29.76 | 29.74 | 29.76 | 29.71 | -0.53% | 719 |
| Sep 8, 2025 | 29.79 | 29.92 | 29.79 | 29.92 | 29.87 | 0.68% | 2,095 |
| Sep 5, 2025 | 29.82 | 29.82 | 29.70 | 29.71 | 29.67 | 0.46% | 3,716 |
| Sep 4, 2025 | 29.51 | 29.60 | 29.49 | 29.58 | 29.53 | 0.99% | 269,826 |
| Sep 3, 2025 | 29.13 | 29.42 | 29.13 | 29.29 | 29.24 | -0.12% | 3,669 |
| Sep 2, 2025 | 29.30 | 29.33 | 29.19 | 29.33 | 29.28 | -1.05% | 4,296 |
| Aug 29, 2025 | 29.68 | 29.69 | 29.63 | 29.64 | 29.59 | -0.32% | 2,240 |
| Aug 28, 2025 | 29.68 | 29.73 | 29.68 | 29.73 | 29.68 | 0.22% | 1,551 |
| Aug 27, 2025 | 29.56 | 29.67 | 29.56 | 29.67 | 29.62 | -0.31% | 748 |
| Aug 26, 2025 | 29.78 | 29.78 | 29.76 | 29.76 | 29.71 | -0.39% | 617 |
| Aug 25, 2025 | 30.75 | 30.75 | 29.85 | 29.87 | 29.83 | -1.36% | 11,959 |
| Aug 22, 2025 | 30.40 | 30.40 | 30.23 | 30.28 | 30.24 | 1.14% | 2,124 |