Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
28.35
-0.08 (-0.28%)
At close: Feb 23, 2026, 4:00 PM EST
28.35
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 28.50 | 29.19 | 28.28 | 28.35 | 28.35 | -0.28% | 3,732 |
| Feb 20, 2026 | 28.25 | 29.07 | 28.24 | 28.43 | 28.43 | 0.76% | 21,294 |
| Feb 19, 2026 | 28.17 | 28.22 | 28.09 | 28.22 | 28.21 | -0.28% | 6,737 |
| Feb 18, 2026 | 28.41 | 28.45 | 28.26 | 28.29 | 28.29 | -0.05% | 3,857 |
| Feb 17, 2026 | 28.07 | 28.31 | 28.07 | 28.31 | 28.31 | 1.47% | 2,369 |
| Feb 13, 2026 | 27.71 | 27.99 | 27.71 | 27.90 | 27.90 | 0.09% | 5,450 |
| Feb 12, 2026 | 28.06 | 28.06 | 27.85 | 27.87 | 27.87 | -0.56% | 2,184 |
| Feb 11, 2026 | 28.00 | 28.03 | 28.00 | 28.03 | 28.03 | 0.21% | 687 |
| Feb 10, 2026 | 28.06 | 28.09 | 27.76 | 27.97 | 27.97 | -0.30% | 2,331 |
| Feb 9, 2026 | 27.92 | 28.05 | 27.92 | 28.05 | 28.05 | 1.43% | 1,164 |
| Feb 6, 2026 | 27.50 | 27.68 | 27.50 | 27.66 | 27.65 | 1.73% | 4,018 |
| Feb 5, 2026 | 27.24 | 27.24 | 27.18 | 27.18 | 27.18 | -1.00% | 2,988 |
| Feb 4, 2026 | 29.05 | 29.50 | 27.40 | 27.46 | 27.46 | -0.80% | 2,033 |
| Feb 3, 2026 | 27.58 | 27.68 | 27.53 | 27.68 | 27.68 | -0.14% | 1,864 |
| 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 |