Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
30.35
+0.19 (0.62%)
Jun 16, 2025, 4:00 PM - Market closed
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 30.46 | 30.56 | 30.35 | 30.35 | 30.35 | 0.61% | 7,667 |
| Jun 13, 2025 | 30.22 | 30.24 | 30.13 | 30.16 | 30.16 | -1.04% | 6,231 |
| Jun 12, 2025 | 31.85 | 32.76 | 30.43 | 30.48 | 30.48 | 0.45% | 6,543 |
| Jun 11, 2025 | 30.27 | 30.47 | 30.27 | 30.34 | 30.34 | 0.27% | 5,147 |
| Jun 10, 2025 | 30.36 | 30.42 | 30.24 | 30.26 | 30.26 | -0.06% | 4,935 |
| Jun 9, 2025 | 30.33 | 30.33 | 30.22 | 30.28 | 30.28 | 0.31% | 5,509 |
| Jun 6, 2025 | 30.22 | 30.27 | 30.14 | 30.19 | 30.19 | -0.23% | 23,755 |
| Jun 5, 2025 | 30.54 | 30.54 | 30.23 | 30.26 | 30.26 | -0.36% | 3,040 |
| Jun 4, 2025 | 30.40 | 30.48 | 30.33 | 30.37 | 30.37 | 0.59% | 2,889 |
| Jun 3, 2025 | 30.39 | 30.39 | 30.14 | 30.19 | 30.19 | -0.81% | 17,775 |
| Jun 2, 2025 | 30.30 | 30.44 | 30.27 | 30.44 | 30.44 | 1.26% | 2,387 |
| May 30, 2025 | 30.00 | 30.09 | 29.94 | 30.06 | 30.06 | 0.23% | 7,475 |
| May 29, 2025 | 29.95 | 30.05 | 29.95 | 29.99 | 29.99 | -0.25% | 13,034 |
| May 28, 2025 | 30.18 | 30.20 | 29.99 | 30.06 | 30.06 | -0.69% | 37,524 |
| May 27, 2025 | 30.22 | 30.33 | 30.22 | 30.27 | 30.27 | 1.22% | 1,385 |
| May 23, 2025 | 29.82 | 29.90 | 29.82 | 29.90 | 29.90 | 0.68% | 1,097 |
| May 22, 2025 | 31.11 | 31.11 | 29.55 | 29.70 | 29.70 | -0.22% | 6,495 |
| May 21, 2025 | 29.94 | 30.02 | 29.77 | 29.77 | 29.77 | -0.34% | 10,258 |
| May 20, 2025 | 29.82 | 29.88 | 29.78 | 29.87 | 29.87 | 0.19% | 15,901 |
| May 19, 2025 | 29.58 | 29.99 | 29.58 | 29.81 | 29.81 | 1.18% | 17,661 |
| May 16, 2025 | 29.40 | 29.50 | 29.37 | 29.47 | 29.47 | 0.10% | 3,275 |
| May 15, 2025 | 29.24 | 31.10 | 29.18 | 29.44 | 29.44 | 1.44% | 12,510 |
| May 14, 2025 | 29.35 | 29.35 | 29.00 | 29.02 | 29.02 | -0.22% | 7,788 |
| May 13, 2025 | 28.97 | 29.13 | 28.97 | 29.08 | 29.08 | 0.74% | 5,538 |
| May 12, 2025 | 31.01 | 31.01 | 28.80 | 28.87 | 28.87 | -0.88% | 30,127 |
| May 9, 2025 | 29.11 | 29.13 | 29.03 | 29.13 | 29.13 | 0.20% | 21,107 |
| May 8, 2025 | 29.08 | 29.10 | 29.07 | 29.07 | 29.07 | -0.26% | 2,524 |
| May 7, 2025 | 29.20 | 29.20 | 29.14 | 29.14 | 29.14 | -0.27% | 3,036 |
| May 6, 2025 | 29.16 | 29.25 | 29.16 | 29.22 | 29.22 | - | 688 |
| May 5, 2025 | 29.19 | 29.22 | 29.19 | 29.22 | 29.22 | 0.16% | 2,048 |
| May 2, 2025 | 29.17 | 29.21 | 29.15 | 29.18 | 29.18 | 1.04% | 2,620 |
| May 1, 2025 | 29.05 | 29.05 | 28.78 | 28.88 | 28.88 | -0.08% | 2,010 |
| Apr 30, 2025 | 28.64 | 28.90 | 28.64 | 28.90 | 28.90 | 1.01% | 2,185 |
| Apr 29, 2025 | 28.47 | 28.65 | 28.47 | 28.61 | 28.61 | 0.26% | 9,796 |
| Apr 28, 2025 | 28.35 | 28.54 | 28.32 | 28.54 | 28.54 | 0.66% | 1,107 |
| Apr 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.38% | 16 |
| Apr 24, 2025 | 28.45 | 28.48 | 28.45 | 28.46 | 28.46 | 1.09% | 3,883 |
| Apr 23, 2025 | 28.24 | 28.24 | 28.15 | 28.15 | 28.15 | 0.01% | 1,519 |
| Apr 22, 2025 | 28.03 | 28.20 | 28.03 | 28.15 | 28.15 | 1.04% | 4,957 |
| Apr 21, 2025 | 27.73 | 27.86 | 27.73 | 27.86 | 27.86 | -0.16% | 297 |
| Apr 17, 2025 | 28.19 | 28.19 | 27.90 | 27.90 | 27.90 | 0.72% | 422 |
| 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 |