Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
28.19
+0.49 (1.76%)
Apr 17, 2025, 9:30 AM EDT - Market open
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 27.60 | 27.81 | 27.60 | 27.70 | 27.70 | 0.28% | 4,188 |
| Apr 15, 2025 | 27.62 | 27.65 | 27.62 | 27.63 | 27.63 | 0.88% | 3,140 |
| Apr 14, 2025 | 27.25 | 27.39 | 27.25 | 27.39 | 27.39 | 1.43% | 1,012 |
| Apr 11, 2025 | 26.65 | 27.06 | 26.65 | 27.00 | 27.00 | 2.63% | 5,204 |
| Apr 10, 2025 | 26.44 | 26.44 | 26.00 | 26.31 | 26.31 | -1.81% | 7,653 |
| Apr 9, 2025 | 25.19 | 26.79 | 25.12 | 26.79 | 26.79 | 8.40% | 8,925 |
| Apr 8, 2025 | 25.35 | 25.35 | 24.62 | 24.71 | 24.71 | -0.41% | 7,192 |
| Apr 7, 2025 | 24.65 | 24.84 | 24.51 | 24.81 | 24.81 | -1.79% | 24,073 |
| Apr 4, 2025 | 26.11 | 26.11 | 25.07 | 25.27 | 25.27 | -5.68% | 869,617 |
| Apr 3, 2025 | 27.00 | 27.04 | 26.79 | 26.79 | 26.79 | -0.42% | 2,552 |
| Apr 2, 2025 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 0.56% | 1,408 |
| Apr 1, 2025 | 26.56 | 26.75 | 26.56 | 26.75 | 26.75 | 0.47% | 733 |
| Mar 31, 2025 | 26.50 | 26.67 | 26.50 | 26.63 | 26.63 | -0.57% | 6,392 |
| Mar 28, 2025 | 26.80 | 26.81 | 26.74 | 26.78 | 26.78 | -0.54% | 1,902 |
| Mar 27, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.32% | 6 |
| Mar 26, 2025 | 27.04 | 27.10 | 26.84 | 26.84 | 26.84 | -1.09% | 680 |
| Mar 25, 2025 | 27.09 | 27.14 | 27.09 | 27.14 | 27.08 | 1.11% | 358 |
| Mar 24, 2025 | 26.80 | 26.86 | 26.76 | 26.84 | 26.79 | - | 8,291 |
| Mar 21, 2025 | 26.87 | 27.19 | 26.84 | 26.84 | 26.79 | -0.55% | 22,361 |
| Mar 20, 2025 | 26.87 | 26.99 | 26.87 | 26.99 | 26.94 | -0.53% | 702 |
| Mar 19, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.08 | 0.75% | 102 |
| Mar 18, 2025 | 26.89 | 26.93 | 26.88 | 26.93 | 26.88 | -0.71% | 1,129 |
| Mar 17, 2025 | 27.08 | 27.12 | 27.08 | 27.12 | 27.07 | 0.79% | 838 |
| Mar 14, 2025 | 26.73 | 26.91 | 26.68 | 26.91 | 26.86 | 1.94% | 20,895 |
| Mar 13, 2025 | 26.49 | 26.54 | 26.40 | 26.40 | 26.35 | -1.23% | 451 |
| Mar 12, 2025 | 26.50 | 26.73 | 26.50 | 26.73 | 26.67 | 0.42% | 642 |
| Mar 11, 2025 | 26.94 | 26.94 | 26.54 | 26.61 | 26.56 | -0.67% | 1,183 |
| Mar 10, 2025 | 26.84 | 26.84 | 26.72 | 26.79 | 26.74 | -1.58% | 697 |
| Mar 7, 2025 | 27.06 | 27.23 | 27.06 | 27.23 | 27.17 | 0.81% | 855 |
| Mar 6, 2025 | 27.00 | 27.01 | 27.00 | 27.01 | 26.95 | -1.51% | 1,477 |
| Mar 5, 2025 | 27.26 | 27.42 | 27.20 | 27.42 | 27.37 | 1.25% | 1,469 |
| Mar 4, 2025 | 26.84 | 27.08 | 26.84 | 27.08 | 27.03 | 0.23% | 1,253 |
| Mar 3, 2025 | 27.28 | 27.31 | 26.92 | 27.02 | 26.97 | 0.64% | 15,238 |
| Feb 28, 2025 | 26.87 | 26.87 | 26.70 | 26.85 | 26.80 | -0.01% | 2,729 |
| Feb 27, 2025 | 27.06 | 27.07 | 26.85 | 26.85 | 26.80 | -0.96% | 1,857 |
| Feb 26, 2025 | 27.14 | 27.14 | 27.09 | 27.11 | 27.06 | -0.60% | 1,104 |
| Feb 25, 2025 | 27.21 | 27.36 | 27.18 | 27.28 | 27.22 | 0.72% | 1,253 |
| Feb 24, 2025 | 27.01 | 28.01 | 26.98 | 27.08 | 27.03 | 1.04% | 181,551 |
| Feb 21, 2025 | 27.14 | 27.18 | 26.79 | 26.80 | 26.75 | -1.53% | 61,706 |
| Feb 20, 2025 | 27.22 | 27.26 | 27.17 | 27.22 | 27.16 | 0.14% | 3,771 |
| Feb 19, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.13 | -0.58% | 48 |
| Feb 18, 2025 | 27.34 | 27.37 | 27.28 | 27.34 | 27.28 | 0.09% | 1,655 |
| Feb 14, 2025 | 27.40 | 27.40 | 27.31 | 27.31 | 27.26 | -0.61% | 4,168 |
| Feb 13, 2025 | 27.35 | 27.48 | 27.35 | 27.48 | 27.43 | 1.69% | 2,535 |
| Feb 12, 2025 | 26.95 | 27.05 | 26.95 | 27.02 | 26.97 | 0.55% | 995 |
| Feb 11, 2025 | 26.78 | 26.92 | 26.76 | 26.88 | 26.82 | 0.35% | 5,976 |
| Feb 10, 2025 | 26.69 | 26.83 | 26.69 | 26.78 | 26.73 | 0.12% | 47,555 |
| Feb 7, 2025 | 26.95 | 26.95 | 26.75 | 26.75 | 26.70 | -0.40% | 572 |
| Feb 6, 2025 | 26.82 | 26.89 | 26.82 | 26.86 | 26.81 | 0.35% | 2,053 |
| Feb 5, 2025 | 26.71 | 26.76 | 26.63 | 26.76 | 26.71 | 0.95% | 416 |