Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
30.24
+0.16 (0.53%)
Jul 8, 2025, 4:00 PM - Market closed
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 30.39 | 30.39 | 30.09 | 30.24 | 30.24 | 0.54% | 2,520 |
| Jul 7, 2025 | 30.27 | 30.28 | 30.08 | 30.08 | 30.08 | -0.45% | 6,937 |
| Jul 3, 2025 | 30.07 | 30.26 | 30.05 | 30.21 | 30.21 | -0.15% | 4,740 |
| Jul 2, 2025 | 30.08 | 30.29 | 30.08 | 30.26 | 30.26 | -0.63% | 6,236 |
| Jul 1, 2025 | 30.40 | 30.53 | 30.38 | 30.45 | 30.45 | -0.49% | 11,103 |
| Jun 30, 2025 | 30.57 | 30.60 | 30.41 | 30.60 | 30.60 | 0.60% | 4,660 |
| Jun 27, 2025 | 30.39 | 30.49 | 30.29 | 30.42 | 30.42 | 0.76% | 2,196 |
| Jun 26, 2025 | 30.12 | 30.24 | 30.12 | 30.19 | 30.19 | 0.16% | 6,380 |
| Jun 25, 2025 | 30.33 | 30.33 | 30.13 | 30.14 | 29.91 | -0.48% | 504 |
| Jun 24, 2025 | 30.08 | 30.32 | 30.08 | 30.29 | 30.06 | 0.73% | 8,112 |
| Jun 23, 2025 | 29.86 | 30.11 | 29.83 | 30.07 | 29.84 | 1.26% | 4,730 |
| Jun 20, 2025 | 30.06 | 30.07 | 29.68 | 29.69 | 29.47 | -1.24% | 5,866 |
| Jun 18, 2025 | 30.07 | 30.21 | 30.07 | 30.07 | 29.84 | 0.14% | 2,149 |
| Jun 17, 2025 | 30.24 | 30.32 | 30.01 | 30.02 | 29.79 | -1.07% | 4,824 |
| Jun 16, 2025 | 30.46 | 30.56 | 30.35 | 30.35 | 30.12 | 0.61% | 7,667 |
| Jun 13, 2025 | 30.22 | 30.24 | 30.13 | 30.16 | 29.94 | -1.04% | 6,231 |
| Jun 12, 2025 | 31.85 | 32.76 | 30.43 | 30.48 | 30.25 | 0.45% | 6,543 |
| Jun 11, 2025 | 30.27 | 30.47 | 30.27 | 30.34 | 30.11 | 0.27% | 5,147 |
| Jun 10, 2025 | 30.36 | 30.42 | 30.24 | 30.26 | 30.03 | -0.06% | 4,935 |
| Jun 9, 2025 | 30.33 | 30.33 | 30.22 | 30.28 | 30.05 | 0.31% | 5,509 |
| Jun 6, 2025 | 30.22 | 30.27 | 30.14 | 30.19 | 29.96 | -0.23% | 23,755 |
| Jun 5, 2025 | 30.54 | 30.54 | 30.23 | 30.26 | 30.03 | -0.36% | 3,040 |
| Jun 4, 2025 | 30.40 | 30.48 | 30.33 | 30.37 | 30.14 | 0.59% | 2,889 |
| Jun 3, 2025 | 30.39 | 30.39 | 30.14 | 30.19 | 29.96 | -0.81% | 17,775 |
| Jun 2, 2025 | 30.30 | 30.44 | 30.27 | 30.44 | 30.21 | 1.26% | 2,387 |
| May 30, 2025 | 30.00 | 30.09 | 29.94 | 30.06 | 29.83 | 0.23% | 7,475 |
| May 29, 2025 | 29.95 | 30.05 | 29.95 | 29.99 | 29.76 | -0.25% | 13,034 |
| May 28, 2025 | 30.18 | 30.20 | 29.99 | 30.06 | 29.83 | -0.69% | 37,524 |
| May 27, 2025 | 30.22 | 30.33 | 30.22 | 30.27 | 30.04 | 1.22% | 1,385 |
| May 23, 2025 | 29.82 | 29.90 | 29.82 | 29.90 | 29.68 | 0.68% | 1,097 |
| May 22, 2025 | 31.11 | 31.11 | 29.55 | 29.70 | 29.48 | -0.22% | 6,495 |
| May 21, 2025 | 29.94 | 30.02 | 29.77 | 29.77 | 29.54 | -0.34% | 10,258 |
| May 20, 2025 | 29.82 | 29.88 | 29.78 | 29.87 | 29.64 | 0.19% | 15,901 |
| May 19, 2025 | 29.58 | 29.99 | 29.58 | 29.81 | 29.59 | 1.18% | 17,661 |
| May 16, 2025 | 29.40 | 29.50 | 29.37 | 29.47 | 29.24 | 0.10% | 3,275 |
| May 15, 2025 | 29.24 | 31.10 | 29.18 | 29.44 | 29.21 | 1.44% | 12,510 |
| May 14, 2025 | 29.35 | 29.35 | 29.00 | 29.02 | 28.80 | -0.22% | 7,788 |
| May 13, 2025 | 28.97 | 29.13 | 28.97 | 29.08 | 28.86 | 0.74% | 5,538 |
| May 12, 2025 | 31.01 | 31.01 | 28.80 | 28.87 | 28.65 | -0.88% | 30,127 |
| May 9, 2025 | 29.11 | 29.13 | 29.03 | 29.13 | 28.90 | 0.20% | 21,107 |
| May 8, 2025 | 29.08 | 29.10 | 29.07 | 29.07 | 28.85 | -0.26% | 2,524 |
| May 7, 2025 | 29.20 | 29.20 | 29.14 | 29.14 | 28.92 | -0.27% | 3,036 |
| May 6, 2025 | 29.16 | 29.25 | 29.16 | 29.22 | 29.00 | - | 688 |
| May 5, 2025 | 29.19 | 29.22 | 29.19 | 29.22 | 29.00 | 0.16% | 2,048 |
| May 2, 2025 | 29.17 | 29.21 | 29.15 | 29.18 | 28.95 | 1.04% | 2,620 |
| May 1, 2025 | 29.05 | 29.05 | 28.78 | 28.88 | 28.66 | -0.08% | 2,010 |
| Apr 30, 2025 | 28.64 | 28.90 | 28.64 | 28.90 | 28.68 | 1.01% | 2,185 |
| Apr 29, 2025 | 28.47 | 28.65 | 28.47 | 28.61 | 28.39 | 0.26% | 9,796 |
| Apr 28, 2025 | 28.35 | 28.54 | 28.32 | 28.54 | 28.32 | 0.66% | 1,107 |
| Apr 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.13 | -0.38% | 16 |