Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
29.00
+0.13 (0.46%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 29.77 | 29.77 | 28.98 | 29.00 | 29.00 | 0.48% | 2,783 |
| Apr 15, 2026 | 29.00 | 29.04 | 28.70 | 28.87 | 28.87 | -0.98% | 3,549 |
| Apr 14, 2026 | 28.83 | 29.19 | 28.57 | 29.15 | 29.15 | 1.18% | 11,785 |
| Apr 13, 2026 | 28.36 | 28.81 | 28.13 | 28.81 | 28.81 | 1.18% | 7,023 |
| Apr 10, 2026 | 28.62 | 28.62 | 28.42 | 28.47 | 28.47 | 0.73% | 34,800 |
| Apr 9, 2026 | 28.09 | 28.44 | 28.01 | 28.27 | 28.27 | 0.06% | 63,429 |
| Apr 8, 2026 | 28.26 | 28.26 | 28.18 | 28.25 | 28.25 | 5.70% | 3,030 |
| Apr 7, 2026 | 26.36 | 26.73 | 26.33 | 26.73 | 26.73 | -0.50% | 47,882 |
| Apr 6, 2026 | 26.80 | 27.03 | 26.74 | 26.86 | 26.86 | 0.90% | 25,618 |
| Apr 2, 2026 | 26.37 | 26.69 | 26.27 | 26.62 | 26.62 | -1.01% | 16,446 |
| Apr 1, 2026 | 26.91 | 27.15 | 26.82 | 26.89 | 26.89 | 2.35% | 12,106 |
| Mar 31, 2026 | 25.78 | 27.08 | 25.66 | 26.28 | 26.28 | 2.68% | 3,616 |
| Mar 30, 2026 | 25.76 | 26.58 | 25.50 | 25.59 | 25.59 | -1.22% | 24,824 |
| Mar 27, 2026 | 26.05 | 26.05 | 25.90 | 25.91 | 25.91 | 0.06% | 61,848 |
| Mar 26, 2026 | 26.25 | 26.33 | 25.89 | 25.89 | 25.89 | -2.27% | 3,716 |
| Mar 25, 2026 | 26.65 | 26.65 | 26.39 | 26.49 | 26.49 | 1.35% | 3,369 |
| Mar 24, 2026 | 26.01 | 26.25 | 26.00 | 26.14 | 26.14 | -0.65% | 2,078 |
| Mar 23, 2026 | 26.49 | 26.49 | 26.24 | 26.31 | 26.31 | 2.24% | 9,555 |
| Mar 20, 2026 | 26.35 | 26.35 | 25.67 | 25.73 | 25.73 | -2.52% | 4,086 |
| Mar 19, 2026 | 26.21 | 26.43 | 26.10 | 26.40 | 26.40 | -0.16% | 8,735 |
| Mar 18, 2026 | 26.89 | 26.89 | 26.44 | 26.44 | 26.44 | -1.67% | 3,250 |
| Mar 17, 2026 | 27.05 | 27.08 | 26.88 | 26.89 | 26.89 | 0.11% | 13,314 |
| Mar 16, 2026 | 26.80 | 26.87 | 26.77 | 26.86 | 26.86 | 2.50% | 4,024 |
| Mar 13, 2026 | 26.52 | 26.52 | 26.20 | 26.20 | 26.20 | -1.18% | 4,624 |
| Mar 12, 2026 | 26.65 | 26.65 | 26.52 | 26.52 | 26.52 | -2.21% | 886 |
| Mar 11, 2026 | 27.19 | 27.19 | 27.03 | 27.12 | 27.12 | 0.47% | 1,932 |
| Mar 10, 2026 | 27.08 | 27.30 | 26.98 | 26.99 | 26.99 | -0.34% | 3,254 |
| Mar 9, 2026 | 26.38 | 27.08 | 26.38 | 27.08 | 27.08 | 0.32% | 3,160 |
| Mar 6, 2026 | 26.67 | 27.10 | 26.67 | 27.00 | 27.00 | -0.63% | 2,329 |
| Mar 5, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -2.01% | 511 |
| Mar 4, 2026 | 27.58 | 27.81 | 27.58 | 27.73 | 27.72 | 1.13% | 1,317 |
| Mar 3, 2026 | 26.99 | 27.42 | 26.99 | 27.42 | 27.42 | -2.01% | 1,794 |
| Mar 2, 2026 | 27.97 | 28.02 | 27.86 | 27.98 | 27.98 | -2.38% | 2,219 |
| Feb 27, 2026 | 28.67 | 28.71 | 28.60 | 28.66 | 28.66 | 0.19% | 1,942 |
| Feb 26, 2026 | 28.53 | 28.61 | 28.47 | 28.61 | 28.61 | 0.39% | 1,247 |
| Feb 25, 2026 | 28.42 | 28.57 | 28.31 | 28.50 | 28.50 | 0.53% | 6,727 |
| Feb 24, 2026 | 28.27 | 28.42 | 28.27 | 28.35 | 28.35 | -0.02% | 2,367 |
| 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 |