Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
30.21
+0.02 (0.06%)
At close: May 29, 2026, 4:00 PM EDT
30.21
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | - | 0.47% | 731 |
| May 28, 2026 | 28.56 | 30.19 | 28.56 | 30.19 | 30.19 | 0.41% | 723 |
| May 27, 2026 | 30.17 | 30.17 | 30.07 | 30.07 | 30.06 | -0.58% | 1,693 |
| May 26, 2026 | 30.34 | 30.36 | 30.05 | 30.24 | 30.24 | 2.64% | 3,576 |
| May 22, 2026 | 29.87 | 29.87 | 29.38 | 29.46 | 29.46 | 0.16% | 1,385 |
| May 21, 2026 | 29.11 | 29.41 | 29.11 | 29.41 | 29.41 | 0.93% | 922 |
| May 20, 2026 | 29.02 | 29.27 | 28.99 | 29.14 | 29.14 | 1.31% | 2,260 |
| May 19, 2026 | 28.70 | 28.96 | 28.70 | 28.77 | 28.76 | -0.88% | 1,575 |
| May 18, 2026 | 29.14 | 29.21 | 28.79 | 29.02 | 29.02 | -0.51% | 6,858 |
| May 15, 2026 | 29.08 | 29.18 | 29.08 | 29.17 | 29.17 | -2.37% | 1,408 |
| May 14, 2026 | 30.02 | 30.02 | 29.88 | 29.88 | 29.88 | -1.11% | 6,586 |
| May 13, 2026 | 30.00 | 30.22 | 30.00 | 30.22 | 30.22 | 0.16% | 873 |
| May 12, 2026 | 30.22 | 30.22 | 29.94 | 30.17 | 30.17 | -1.81% | 1,581 |
| May 11, 2026 | 30.72 | 30.80 | 30.69 | 30.73 | 30.73 | -0.70% | 2,236 |
| May 8, 2026 | 30.88 | 30.98 | 30.82 | 30.94 | 30.94 | 1.95% | 2,452 |
| May 7, 2026 | 30.80 | 30.85 | 30.35 | 30.35 | 30.35 | -1.45% | 3,805 |
| May 6, 2026 | 30.80 | 30.80 | 30.74 | 30.80 | 30.80 | 2.15% | 12,555 |
| May 5, 2026 | 30.14 | 30.24 | 29.87 | 30.15 | 30.15 | 2.46% | 7,153 |
| May 4, 2026 | 29.66 | 29.69 | 29.36 | 29.43 | 29.43 | -0.38% | 14,726 |
| May 1, 2026 | 29.89 | 29.89 | 29.52 | 29.54 | 29.54 | -0.29% | 4,564 |
| Apr 30, 2026 | 29.17 | 29.65 | 29.15 | 29.62 | 29.62 | 2.74% | 5,726 |
| Apr 29, 2026 | 29.04 | 29.04 | 28.80 | 28.83 | 28.83 | 0.60% | 2,606 |
| Apr 28, 2026 | 28.64 | 28.76 | 28.64 | 28.66 | 28.66 | -1.25% | 3,400 |
| Apr 27, 2026 | 29.05 | 29.15 | 28.97 | 29.02 | 29.02 | 0.85% | 4,375 |
| Apr 24, 2026 | 31.29 | 31.29 | 28.63 | 28.78 | 28.78 | 1.17% | 2,283 |
| Apr 23, 2026 | 28.74 | 28.89 | 28.38 | 28.45 | 28.44 | -1.70% | 3,074 |
| Apr 22, 2026 | 28.92 | 28.94 | 28.82 | 28.94 | 28.94 | 1.46% | 4,266 |
| Apr 21, 2026 | 29.00 | 29.05 | 28.51 | 28.52 | 28.52 | -2.39% | 5,112 |
| Apr 20, 2026 | 29.14 | 29.23 | 28.96 | 29.22 | 29.22 | -0.93% | 19,498 |
| Apr 17, 2026 | 29.60 | 29.78 | 29.46 | 29.49 | 29.49 | 1.69% | 104,224 |
| 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 | 0.72% | 70,965 |
| 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% | 107,313 |
| 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 | 2.25% | 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 |