Bancreek International Large Cap ETF (BCIL)

BCIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.07	31.09	30.87	30.97	30.97	1.08%	7,496
Jun 17, 2026	31.00	31.19	30.64	30.64	30.64	0.34%	5,390
Jun 16, 2026	30.78	30.78	30.52	30.54	30.54	-0.81%	14,917
Jun 15, 2026	30.29	30.87	30.29	30.79	30.79	1.45%	2,655
Jun 12, 2026	30.38	30.41	30.35	30.35	30.35	0.29%	2,362
Jun 11, 2026	29.49	30.26	29.44	30.26	30.26	5.21%	2,462
Jun 10, 2026	29.12	29.35	28.77	28.77	28.77	-0.86%	3,159
Jun 9, 2026	29.59	29.59	28.61	29.02	29.02	-0.51%	2,100
Jun 8, 2026	28.59	29.43	28.59	29.17	29.17	2.00%	8,441
Jun 5, 2026	29.22	29.24	28.59	28.59	28.59	-3.82%	5,382
Jun 4, 2026	30.60	30.60	29.44	29.73	29.73	0.15%	4,876
Jun 3, 2026	29.76	29.79	29.61	29.69	29.69	-1.11%	2,514
Jun 2, 2026	29.97	30.02	29.93	30.02	30.02	-0.06%	992
Jun 1, 2026	29.80	30.06	29.80	30.04	30.04	-0.57%	2,624
May 29, 2026	30.33	30.33	30.13	30.21	30.21	0.06%	1,067
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.