Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
28.83
-0.28 (-0.95%)
At close: Oct 7, 2025, 4:00 PM EDT
28.84
0.00 (0.01%)
After-hours: Oct 7, 2025, 4:10 PM EDT
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 28.43 | 29.19 | 28.43 | 29.11 | 29.11 | -0.42% | 11,808 |
| Oct 3, 2025 | 29.03 | 29.24 | 29.03 | 29.23 | 29.23 | 0.68% | 4,583 |
| Oct 2, 2025 | 28.98 | 29.04 | 28.98 | 29.04 | 29.04 | -0.06% | 1,277 |
| Oct 1, 2025 | 29.14 | 29.14 | 29.01 | 29.05 | 29.05 | 0.41% | 858,262 |
| Sep 30, 2025 | 28.81 | 28.94 | 28.81 | 28.94 | 28.94 | 0.78% | 2,257 |
| Sep 29, 2025 | 28.72 | 28.75 | 28.46 | 28.71 | 28.71 | 0.07% | 5,533 |
| Sep 26, 2025 | 28.79 | 28.79 | 28.65 | 28.69 | 28.65 | 0.22% | 217,904 |
| Sep 25, 2025 | 28.57 | 28.63 | 28.55 | 28.63 | 28.58 | -0.83% | 11,789 |
| Sep 24, 2025 | 28.94 | 28.94 | 28.87 | 28.87 | 28.82 | -0.98% | 709 |
| Sep 23, 2025 | 29.31 | 29.31 | 29.16 | 29.16 | 29.11 | -0.89% | 3,054 |
| Sep 22, 2025 | 29.39 | 29.48 | 29.32 | 29.42 | 29.37 | -1.16% | 2,955 |
| Sep 19, 2025 | 29.59 | 29.76 | 29.59 | 29.76 | 29.72 | -0.20% | 2,871 |
| Sep 18, 2025 | 29.74 | 29.90 | 29.74 | 29.82 | 29.78 | 0.16% | 136,578 |
| Sep 17, 2025 | 29.92 | 29.92 | 29.71 | 29.77 | 29.73 | -0.22% | 2,401 |
| Sep 16, 2025 | 29.93 | 29.93 | 29.77 | 29.84 | 29.79 | -0.60% | 2,178 |
| Sep 15, 2025 | 29.96 | 30.02 | 29.96 | 30.02 | 29.97 | 0.35% | 2,390 |
| Sep 12, 2025 | 29.97 | 29.98 | 29.84 | 29.92 | 29.87 | -0.58% | 12,319 |
| Sep 11, 2025 | 29.52 | 30.09 | 29.52 | 30.09 | 30.05 | 1.35% | 25,201 |
| Sep 10, 2025 | 29.82 | 29.83 | 29.67 | 29.69 | 29.64 | -0.22% | 5,215 |
| Sep 9, 2025 | 29.74 | 29.76 | 29.74 | 29.76 | 29.71 | -0.53% | 719 |
| Sep 8, 2025 | 29.79 | 29.92 | 29.79 | 29.92 | 29.87 | 0.68% | 2,095 |
| Sep 5, 2025 | 29.82 | 29.82 | 29.70 | 29.71 | 29.67 | 0.46% | 3,716 |
| Sep 4, 2025 | 29.51 | 29.60 | 29.49 | 29.58 | 29.53 | 0.99% | 269,826 |
| Sep 3, 2025 | 29.13 | 29.42 | 29.13 | 29.29 | 29.24 | -0.12% | 3,669 |
| Sep 2, 2025 | 29.30 | 29.33 | 29.19 | 29.33 | 29.28 | -1.05% | 4,296 |
| Aug 29, 2025 | 29.68 | 29.69 | 29.63 | 29.64 | 29.59 | -0.32% | 2,240 |
| Aug 28, 2025 | 29.68 | 29.73 | 29.68 | 29.73 | 29.68 | 0.22% | 1,551 |
| Aug 27, 2025 | 29.56 | 29.67 | 29.56 | 29.67 | 29.62 | -0.31% | 748 |
| Aug 26, 2025 | 29.78 | 29.78 | 29.76 | 29.76 | 29.71 | -0.39% | 617 |
| Aug 25, 2025 | 30.75 | 30.75 | 29.85 | 29.87 | 29.83 | -1.36% | 11,959 |
| Aug 22, 2025 | 30.40 | 30.40 | 30.23 | 30.28 | 30.24 | 1.14% | 2,124 |
| Aug 21, 2025 | 29.93 | 29.99 | 29.90 | 29.94 | 29.90 | -0.10% | 4,001 |
| Aug 20, 2025 | 29.93 | 29.97 | 29.93 | 29.97 | 29.93 | 0.41% | 825 |
| Aug 19, 2025 | 29.98 | 29.98 | 29.85 | 29.85 | 29.80 | -0.85% | 2,018 |
| Aug 18, 2025 | 29.86 | 30.11 | 29.86 | 30.11 | 30.06 | 0.53% | 588 |
| Aug 15, 2025 | 29.97 | 29.97 | 29.91 | 29.95 | 29.90 | 0.23% | 1,098 |
| Aug 14, 2025 | 29.82 | 29.88 | 29.82 | 29.88 | 29.83 | -0.15% | 1,295 |
| Aug 13, 2025 | 29.87 | 29.93 | 29.87 | 29.93 | 29.88 | 0.63% | 731 |
| Aug 12, 2025 | 29.58 | 29.80 | 29.54 | 29.74 | 29.69 | 1.11% | 3,437 |
| Aug 11, 2025 | 29.45 | 29.45 | 29.37 | 29.41 | 29.36 | -0.64% | 2,222 |
| Aug 8, 2025 | 29.63 | 29.68 | 29.56 | 29.60 | 29.55 | -0.25% | 20,938 |
| Aug 7, 2025 | 29.70 | 29.72 | 29.44 | 29.67 | 29.63 | 0.02% | 2,677 |
| Aug 6, 2025 | 29.64 | 29.69 | 29.64 | 29.67 | 29.62 | -0.08% | 695 |
| Aug 5, 2025 | 29.62 | 29.71 | 29.56 | 29.69 | 29.64 | -0.57% | 6,681 |
| Aug 4, 2025 | 29.68 | 29.86 | 28.92 | 29.86 | 29.81 | 0.81% | 14,540 |
| Aug 1, 2025 | 29.45 | 29.62 | 29.27 | 29.62 | 29.57 | 0.49% | 2,279 |
| Jul 31, 2025 | 29.61 | 29.61 | 29.48 | 29.48 | 29.43 | -1.48% | 585 |
| Jul 30, 2025 | 29.83 | 30.16 | 29.64 | 29.92 | 29.87 | 0.28% | 20,010 |
| Jul 29, 2025 | 29.75 | 29.86 | 29.75 | 29.84 | 29.79 | 0.32% | 10,593 |
| Jul 28, 2025 | 29.84 | 29.84 | 29.69 | 29.74 | 29.69 | -1.36% | 5,582 |