Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
29.98
-0.67 (-2.17%)
At close: Aug 18, 2026, 4:00 PM EDT
29.98
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
BCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 30.25 | 30.25 | 30.03 | 30.03 | - | -2.02% | 1,315 |
| Aug 17, 2026 | 30.77 | 30.81 | 30.61 | 30.65 | 30.65 | 0.39% | 3,064 |
| Aug 14, 2026 | 30.67 | 30.67 | 30.53 | 30.53 | 30.53 | 0.91% | 1,375 |
| Aug 13, 2026 | 30.30 | 30.30 | 30.26 | 30.26 | 30.25 | 0.17% | 2,591 |
| Aug 12, 2026 | 30.54 | 30.54 | 30.15 | 30.20 | 30.20 | 1.38% | 5,197 |
| Aug 11, 2026 | 29.90 | 29.90 | 29.73 | 29.79 | 29.79 | -0.26% | 7,120 |
| Aug 10, 2026 | 29.92 | 29.92 | 29.85 | 29.87 | 29.87 | -0.47% | 2,462 |
| Aug 7, 2026 | 29.96 | 30.01 | 29.88 | 30.01 | 30.01 | 1.40% | 1,685 |
| Aug 6, 2026 | 29.74 | 29.74 | 28.36 | 29.60 | 29.60 | -1.08% | 2,440 |
| Aug 5, 2026 | 30.09 | 30.11 | 29.92 | 29.92 | 29.92 | 0.10% | 3,123 |
| Aug 4, 2026 | 29.64 | 29.92 | 29.64 | 29.89 | 29.89 | 3.28% | 3,370 |
| Aug 3, 2026 | 28.65 | 28.94 | 28.65 | 28.94 | 28.94 | 1.27% | 3,512 |
| Jul 31, 2026 | 28.47 | 28.66 | 28.40 | 28.58 | 28.58 | -1.56% | 8,036 |
| Jul 30, 2026 | 28.81 | 29.04 | 28.81 | 29.03 | 29.03 | 3.62% | 8,750 |
| Jul 29, 2026 | 28.23 | 28.23 | 27.91 | 28.02 | 28.02 | -1.52% | 6,433 |
| Jul 28, 2026 | 28.34 | 28.56 | 28.23 | 28.45 | 28.45 | -0.76% | 2,963 |
| Jul 27, 2026 | 28.84 | 28.90 | 28.49 | 28.67 | 28.66 | -0.26% | 5,127 |
| Jul 24, 2026 | 28.74 | 28.76 | 28.70 | 28.74 | 28.74 | -0.55% | 3,055 |
| Jul 23, 2026 | 28.76 | 29.06 | 28.76 | 28.90 | 28.90 | -1.23% | 4,734 |
| Jul 22, 2026 | 29.21 | 29.26 | 29.21 | 29.26 | 29.26 | -0.54% | 914 |
| Jul 21, 2026 | 27.70 | 29.42 | 27.70 | 29.42 | 29.42 | 2.61% | 4,115 |
| Jul 20, 2026 | 28.96 | 28.96 | 28.67 | 28.67 | 28.67 | -0.33% | 5,614 |
| Jul 17, 2026 | 28.26 | 28.84 | 28.26 | 28.76 | 28.76 | -0.14% | 4,640 |
| Jul 16, 2026 | 29.14 | 29.14 | 28.81 | 28.81 | 28.80 | -1.57% | 5,448 |
| Jul 15, 2026 | 29.47 | 29.47 | 28.98 | 29.26 | 29.26 | -0.02% | 8,820 |
| Jul 14, 2026 | 29.28 | 29.33 | 29.26 | 29.27 | 29.27 | 1.40% | 1,348 |
| Jul 13, 2026 | 29.12 | 29.12 | 28.86 | 28.87 | 28.87 | -1.74% | 1,019 |
| Jul 10, 2026 | 29.28 | 29.40 | 29.25 | 29.38 | 29.38 | -0.65% | 2,774 |
| Jul 9, 2026 | 29.56 | 29.59 | 29.46 | 29.57 | 29.57 | 1.00% | 2,286 |
| Jul 8, 2026 | 29.04 | 29.28 | 28.85 | 29.28 | 29.28 | -1.30% | 5,955 |
| Jul 7, 2026 | 29.70 | 29.70 | 29.66 | 29.66 | 29.66 | -2.13% | 641 |
| Jul 6, 2026 | 30.28 | 30.31 | 30.28 | 30.31 | 30.31 | 1.88% | 1,351 |
| Jul 2, 2026 | 30.04 | 30.20 | 29.51 | 29.75 | 29.75 | 0.14% | 3,055 |
| Jul 1, 2026 | 29.97 | 29.97 | 29.71 | 29.71 | 29.71 | -0.91% | 1,169 |
| Jun 30, 2026 | 29.77 | 30.03 | 29.77 | 29.98 | 29.98 | 0.51% | 2,587 |
| Jun 29, 2026 | 29.67 | 29.83 | 29.40 | 29.83 | 29.83 | 0.12% | 1,950 |
| Jun 26, 2026 | 29.67 | 29.97 | 29.67 | 29.80 | 29.80 | -1.36% | 1,909 |
| Jun 25, 2026 | 30.43 | 30.43 | 30.31 | 30.36 | 30.21 | 1.27% | 3,992 |
| Jun 24, 2026 | 30.70 | 30.70 | 29.86 | 29.98 | 29.83 | -0.53% | 16,761 |
| Jun 23, 2026 | 30.13 | 30.36 | 30.13 | 30.14 | 29.99 | -3.08% | 3,346 |
| Jun 22, 2026 | 31.07 | 31.12 | 30.96 | 31.10 | 30.94 | 0.41% | 4,373 |
| Jun 18, 2026 | 31.07 | 31.09 | 30.87 | 30.97 | 30.82 | 1.08% | 7,496 |
| Jun 17, 2026 | 31.00 | 31.19 | 30.64 | 30.64 | 30.49 | 0.34% | 5,390 |
| Jun 16, 2026 | 30.78 | 30.78 | 30.52 | 30.54 | 30.39 | -0.81% | 14,917 |
| Jun 15, 2026 | 30.29 | 30.87 | 30.29 | 30.79 | 30.63 | 1.45% | 2,655 |
| Jun 12, 2026 | 30.38 | 30.41 | 30.35 | 30.35 | 30.20 | 0.29% | 2,362 |
| Jun 11, 2026 | 29.49 | 30.26 | 29.44 | 30.26 | 30.11 | 5.21% | 2,462 |
| Jun 10, 2026 | 29.12 | 29.35 | 28.77 | 28.77 | 28.62 | -0.86% | 3,159 |
| Jun 9, 2026 | 29.59 | 29.59 | 28.61 | 29.02 | 28.87 | -0.51% | 2,100 |
| Jun 8, 2026 | 28.59 | 29.43 | 28.59 | 29.17 | 29.02 | 2.00% | 8,441 |