Skip to main content
Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
26.85
-0.26 (-0.96%)
Feb 27, 2025, 3:59 PM EST - Market closed

BCIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202527.1427.1427.0927.1127.11-0.60%1,104
Feb 25, 202527.2127.3627.1827.2827.280.72%1,253
Feb 24, 202527.0128.0126.9827.0827.081.04%181,551
Feb 21, 202527.1427.1826.7926.8026.80-1.53%61,706
Feb 20, 202527.2227.2627.1727.2227.220.14%3,771
Feb 19, 202527.1827.1827.1827.1827.18-0.58%48
Feb 18, 202527.3427.3727.2827.3427.340.09%1,655
Feb 14, 202527.4027.4027.3127.3127.31-0.61%4,168
Feb 13, 202527.3527.4827.3527.4827.481.69%2,535
Feb 12, 202526.9527.0526.9527.0227.020.55%995
Feb 11, 202526.7826.9226.7626.8826.880.35%5,976
Feb 10, 202526.6926.8326.6926.7826.780.12%47,555
Feb 7, 202526.9526.9526.7526.7526.75-0.40%572
Feb 6, 202526.8226.8926.8226.8626.860.35%2,053
Feb 5, 202526.7126.7626.6326.7626.760.95%416
Feb 4, 202526.3426.5126.3426.5126.511.34%377
Feb 3, 202526.1826.1926.0926.1626.16-0.41%1,048
Jan 31, 202526.2626.2726.2626.2726.27-1.17%559
Jan 30, 202526.5826.5826.5826.5826.580.82%404
Jan 29, 202526.3226.4326.2826.3626.360.06%3,114
Jan 28, 202526.3526.3526.2926.3526.350.24%2,259
Jan 27, 202526.2526.2926.2526.2926.29-0.15%409
Jan 24, 202526.4426.4426.3126.3226.320.21%4,815
Jan 23, 202526.2426.2726.2026.2726.270.64%830
Jan 22, 202526.1026.1026.1026.1026.100.50%139
Jan 21, 202525.8925.9925.8925.9725.972.25%1,738
Jan 17, 202525.4125.5225.4025.4025.400.15%2,306
Jan 16, 202525.3425.3625.3425.3625.360.79%2,586
Jan 15, 202525.1125.1625.0125.1625.160.90%2,128
Jan 14, 202524.8224.9424.8124.9424.940.12%9,103
Jan 13, 202524.7624.9224.7624.9124.91-0.18%1,063
Jan 10, 202525.3925.3924.9624.9624.96-1.19%1,029
Jan 8, 202525.2325.2825.1225.2625.260.17%1,379
Jan 7, 202525.4025.4225.1425.2125.210.05%2,169
Jan 6, 202525.3325.3325.2025.2025.20-0.23%1,496
Jan 3, 202525.2625.2625.2625.2625.260.75%28
Jan 2, 202525.2325.2925.0325.0725.07-0.67%6,837
Dec 31, 202425.2325.2425.2325.2425.24-0.28%1,189
Dec 30, 202425.3425.3425.3125.3125.31-0.75%1,098
Dec 27, 202425.4725.5325.4225.5025.470.04%6,357
Dec 26, 202425.4925.4925.4925.4925.460.22%157
Dec 24, 202425.4525.4525.4425.4425.40-0.07%216
Dec 23, 202425.4125.4525.2625.4525.420.48%1,842
Dec 20, 202425.1025.3325.1025.3325.30-0.53%11,523
Dec 19, 202425.7225.7225.4425.4725.43-0.22%28,218
Dec 18, 202426.0926.0925.5225.5225.49-2.47%1,515
Dec 17, 202426.1926.1926.1726.1726.13-0.29%872
Dec 16, 202426.2526.2526.2526.2526.21-0.08%52
Dec 13, 202426.3726.4226.2326.2726.230.09%1,189
Dec 12, 202426.2426.2426.2426.2426.21-0.94%2
Dec 11, 202426.5226.5226.4926.4926.460.41%508
Dec 10, 202426.3926.4526.3626.3826.35-0.94%1,495
Dec 9, 202426.7626.7626.6326.6326.60-0.46%1,169
Dec 6, 202426.7726.8226.7626.7626.72-1,904
Dec 5, 202426.7526.7626.6026.7626.720.76%1,427
Dec 4, 202426.5326.5626.5326.5626.520.16%437
Dec 3, 202426.5526.5726.5126.5126.48-0.09%1,003
Dec 2, 202426.2726.6226.2726.5426.50-0.03%4,348
Nov 29, 202426.4926.5526.4926.5526.510.85%205
Nov 27, 202426.0426.3426.0426.3226.290.60%3,847
Nov 26, 202426.1726.1726.1226.1726.13-0.32%460
Nov 25, 202426.3626.3626.2526.2526.210.41%749,133
Nov 22, 202426.1226.1426.1226.1426.110.56%812
Nov 21, 202425.9426.0325.9425.9925.960.79%522
Nov 20, 202425.8225.8225.7925.7925.76-0.20%281
Nov 19, 202425.6825.8425.6825.8425.810.10%874
Nov 18, 202425.8725.8725.8225.8225.780.30%1,077
Nov 15, 202425.7425.7425.7225.7425.71-0.66%911
Nov 14, 202426.0626.0625.9125.9125.88-0.06%884
Nov 13, 202425.9325.9325.9325.9325.90-0.21%172
Nov 12, 202425.9825.9825.9825.9825.95-1.15%174
Nov 11, 202426.3126.3126.2926.2926.250.82%202
Nov 8, 202426.1626.1626.0726.0726.04-1.83%274
Nov 7, 202426.4126.5626.4126.5626.532.05%1,212
Nov 6, 202426.0326.0326.0326.0325.990.21%1,014
Nov 5, 202426.0126.0125.9725.9725.940.63%729
Nov 4, 202425.8225.8925.8025.8125.780.49%2,191
Nov 1, 202425.7125.7125.6825.6825.650.07%559
Oct 31, 202425.6225.7125.6225.6725.63-1.08%1,146
Oct 30, 202426.0426.0425.9525.9525.91-0.86%352
Oct 29, 202426.1726.1726.1726.1726.14-0.66%284
Oct 28, 202426.3526.3526.3526.3526.311.10%111
Oct 25, 202426.1726.1726.0626.0626.03-0.77%199
Oct 24, 202426.2726.2726.2726.2726.230.42%110
Oct 23, 202426.1526.1626.1526.1626.12-0.93%738
Oct 22, 202426.4026.4026.4026.4026.37-0.44%77
Oct 21, 202426.7426.7426.4926.5226.48-1.10%460
Oct 18, 202426.8126.8126.8126.8126.780.48%111
Oct 17, 202426.7726.7726.6826.6826.650.04%856
Oct 16, 202426.6626.6726.6626.6726.64-0.03%718
Oct 15, 202426.7026.7026.6826.6826.64-1.52%382
Oct 14, 202427.0927.0927.0927.0927.060.47%377
Oct 11, 202427.0127.0326.9726.9726.930.88%831
Oct 10, 202426.7026.7326.7026.7326.70-0.50%1,310
Oct 9, 202426.8726.8726.8726.8726.830.24%214
Oct 8, 202426.7726.8026.7726.8026.77-0.03%633
Oct 7, 202426.8526.8926.8126.8126.78-0.24%628
Oct 4, 202426.8726.8726.8726.8726.840.09%24
Oct 3, 202426.9026.9126.8526.8526.82-1.09%315
Oct 2, 202427.0727.1527.0727.1527.11-0.16%371