Bancreek International Large Cap ETF (BCIL)

BCIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	27.85	27.93	27.85	27.85	27.85	0.83%	4,483
Dec 17, 2025	27.74	27.74	27.61	27.62	27.62	-0.78%	7,329
Dec 16, 2025	27.88	27.88	27.82	27.84	27.84	-0.15%	2,574
Dec 15, 2025	27.90	27.92	27.81	27.88	27.88	0.44%	5,291
Dec 12, 2025	27.86	27.87	27.64	27.76	27.76	-0.22%	4,506
Dec 11, 2025	27.89	27.89	27.82	27.82	27.82	0.18%	1,665
Dec 10, 2025	27.63	27.80	27.63	27.77	27.77	0.33%	2,433
Dec 9, 2025	27.80	27.80	27.68	27.68	27.68	-0.51%	2,575
Dec 8, 2025	27.84	27.86	27.79	27.82	27.82	-0.22%	7,435
Dec 5, 2025	27.97	27.97	27.89	27.89	27.88	0.08%	4,706
Dec 4, 2025	27.90	27.98	27.86	27.86	27.86	0.63%	4,296
Dec 3, 2025	27.66	27.69	27.65	27.69	27.69	0.73%	1,520
Dec 2, 2025	27.53	27.53	27.45	27.49	27.49	-0.37%	4,301
Dec 1, 2025	27.71	27.71	27.59	27.59	27.59	-0.75%	2,137
Nov 28, 2025	27.91	27.91	27.56	27.80	27.80	0.03%	261
Nov 26, 2025	27.72	27.83	27.72	27.79	27.79	0.87%	1,705
Nov 25, 2025	27.51	27.59	27.49	27.55	27.55	1.23%	6,269
Nov 24, 2025	27.24	27.24	27.15	27.21	27.21	-0.03%	5,479
Nov 21, 2025	26.95	27.27	26.95	27.22	27.22	1.39%	2,176
Nov 20, 2025	27.27	27.30	26.85	26.85	26.85	-0.25%	5,443
Nov 19, 2025	27.05	27.05	26.85	26.92	26.92	-0.57%	8,949
Nov 18, 2025	27.00	27.09	26.91	27.07	27.07	-0.87%	2,533
Nov 17, 2025	27.44	28.09	27.22	27.31	27.31	-1.15%	31,736
Nov 14, 2025	27.58	27.63	27.58	27.63	27.63	0.15%	1,054
Nov 13, 2025	27.75	27.75	27.59	27.59	27.59	-1.55%	31,129
Nov 12, 2025	28.05	28.05	27.96	28.02	28.02	0.60%	3,080
Nov 11, 2025	27.85	27.90	27.73	27.85	27.85	0.39%	3,328
Nov 10, 2025	27.74	27.75	27.69	27.75	27.74	0.30%	1,657
Nov 7, 2025	27.25	27.66	27.25	27.66	27.66	-0.09%	5,015
Nov 6, 2025	27.97	27.97	27.60	27.69	27.69	-1.64%	2,645
Nov 5, 2025	28.18	28.19	28.07	28.15	28.15	1.00%	3,500
Nov 4, 2025	27.87	28.15	27.86	27.87	27.87	-1.22%	9,522
Nov 3, 2025	27.00	28.24	27.00	28.21	28.21	-0.51%	2,854
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	28.92	-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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.