Bancreek International Large Cap ETF (BCIL)

BCIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	27.22	27.72	27.22	27.72	27.72	0.75%	1,365
Jan 30, 2026	27.61	27.64	27.51	27.51	27.51	-1.62%	5,776
Jan 29, 2026	28.25	28.26	27.78	27.97	27.96	0.09%	4,817
Jan 28, 2026	27.88	27.95	27.80	27.94	27.94	-1.19%	2,512
Jan 27, 2026	28.24	28.28	28.10	28.28	28.27	1.14%	4,995
Jan 26, 2026	28.06	28.06	27.88	27.96	27.95	0.01%	8,909
Jan 23, 2026	27.73	27.99	27.73	27.95	27.95	0.68%	2,797
Jan 22, 2026	27.68	27.79	27.67	27.76	27.76	0.06%	2,033
Jan 21, 2026	27.58	27.79	27.50	27.75	27.74	0.66%	4,134
Jan 20, 2026	27.80	27.80	27.56	27.56	27.56	-2.13%	2,499
Jan 16, 2026	28.25	28.25	28.15	28.16	28.16	0.09%	3,260
Jan 15, 2026	28.07	28.18	28.07	28.14	28.14	0.13%	9,365
Jan 14, 2026	28.13	28.13	28.05	28.10	28.10	-0.14%	2,229
Jan 13, 2026	28.19	28.20	28.12	28.14	28.14	-1.78%	7,540
Jan 12, 2026	28.53	28.89	28.53	28.65	28.65	0.88%	8,196
Jan 9, 2026	28.33	28.42	28.30	28.40	28.40	0.46%	6,099
Jan 8, 2026	28.19	28.29	28.17	28.27	28.27	0.70%	13,796
Jan 7, 2026	28.03	28.15	28.03	28.07	28.07	-0.23%	3,918
Jan 6, 2026	28.08	28.17	28.08	28.14	28.14	0.11%	2,444
Jan 5, 2026	27.93	28.14	27.93	28.11	28.11	0.37%	37,398
Jan 2, 2026	28.07	28.07	28.01	28.01	28.01	0.31%	345
Dec 31, 2025	27.96	28.04	27.92	27.92	27.92	-0.47%	6,427
Dec 30, 2025	28.18	28.18	28.05	28.05	28.05	-0.23%	1,069
Dec 29, 2025	28.16	28.18	28.02	28.12	28.09	-0.09%	12,524
Dec 26, 2025	28.08	28.20	28.08	28.14	28.12	-0.36%	10,478
Dec 24, 2025	28.14	28.25	28.13	28.24	28.22	0.15%	2,257
Dec 23, 2025	28.20	28.23	28.12	28.20	28.18	0.78%	2,718
Dec 22, 2025	28.03	28.03	27.98	27.98	27.96	0.19%	636
Dec 19, 2025	27.99	28.01	27.93	27.93	27.91	0.29%	11,861
Dec 18, 2025	27.85	27.93	27.85	27.85	27.83	0.83%	4,483
Dec 17, 2025	27.74	27.74	27.61	27.62	27.60	-0.78%	7,329
Dec 16, 2025	27.88	27.88	27.82	27.84	27.82	-0.15%	2,574
Dec 15, 2025	27.90	27.92	27.81	27.88	27.86	0.44%	5,291
Dec 12, 2025	27.86	27.87	27.64	27.76	27.74	-0.22%	4,506
Dec 11, 2025	27.89	27.89	27.82	27.82	27.80	0.18%	1,665
Dec 10, 2025	27.63	27.80	27.63	27.77	27.75	0.33%	2,433
Dec 9, 2025	27.80	27.80	27.68	27.68	27.66	-0.51%	2,575
Dec 8, 2025	27.84	27.86	27.79	27.82	27.80	-0.22%	7,435
Dec 5, 2025	27.97	27.97	27.89	27.89	27.86	0.08%	4,706
Dec 4, 2025	27.90	27.98	27.86	27.86	27.84	0.63%	4,296
Dec 3, 2025	27.66	27.69	27.65	27.69	27.67	0.73%	1,520
Dec 2, 2025	27.53	27.53	27.45	27.49	27.47	-0.37%	4,301
Dec 1, 2025	27.71	27.71	27.59	27.59	27.57	-0.75%	2,137
Nov 28, 2025	27.91	27.91	27.56	27.80	27.78	0.03%	263
Nov 26, 2025	27.72	27.83	27.72	27.79	27.77	0.87%	1,705
Nov 25, 2025	27.51	27.59	27.49	27.55	27.53	1.23%	6,269
Nov 24, 2025	27.24	27.24	27.15	27.21	27.19	-0.03%	5,479
Nov 21, 2025	26.95	27.27	26.95	27.22	27.20	1.39%	2,176
Nov 20, 2025	27.27	27.30	26.85	26.85	26.83	-0.25%	5,443
Nov 19, 2025	27.05	27.05	26.85	26.92	26.90	-0.57%	8,949

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.