Bancreek U.S. Large Cap ETF (BCUS)
NYSEARCA: BCUS · Real-Time Price · USD
31.94
+0.09 (0.28%)
At close: Dec 18, 2025, 4:00 PM EST
31.94
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
BCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 32.06 | 32.06 | 31.89 | 31.94 | 31.94 | 0.29% | 2,186 |
| Dec 17, 2025 | 31.95 | 31.95 | 31.85 | 31.85 | 31.85 | -0.51% | 5,718 |
| Dec 16, 2025 | 31.95 | 32.01 | 31.90 | 32.01 | 32.01 | -0.17% | 5,745 |
| Dec 15, 2025 | 32.12 | 32.12 | 32.00 | 32.07 | 32.07 | - | 7,932 |
| Dec 12, 2025 | 32.06 | 32.07 | 32.04 | 32.07 | 32.07 | -1.01% | 4,122 |
| Dec 11, 2025 | 32.34 | 32.40 | 32.34 | 32.40 | 32.40 | 0.68% | 3,922 |
| Dec 10, 2025 | 31.91 | 32.21 | 31.91 | 32.18 | 32.18 | 0.61% | 4,449 |
| Dec 9, 2025 | 32.09 | 32.17 | 31.97 | 31.98 | 31.98 | -0.42% | 6,761 |
| Dec 8, 2025 | 32.23 | 32.23 | 32.11 | 32.12 | 32.12 | -1.05% | 10,830 |
| Dec 5, 2025 | 32.39 | 32.46 | 32.32 | 32.46 | 32.46 | 0.38% | 3,898 |
| Dec 4, 2025 | 32.34 | 32.40 | 32.29 | 32.34 | 32.34 | -0.09% | 3,946 |
| Dec 3, 2025 | 32.26 | 32.37 | 32.26 | 32.37 | 32.37 | 0.27% | 3,885 |
| Dec 2, 2025 | 32.33 | 32.35 | 32.24 | 32.28 | 32.28 | -0.07% | 4,971 |
| Dec 1, 2025 | 32.36 | 32.39 | 32.31 | 32.31 | 32.31 | -0.69% | 3,590 |
| Nov 28, 2025 | 32.52 | 32.53 | 32.52 | 32.53 | 32.53 | 0.24% | 514 |
| Nov 26, 2025 | 32.47 | 32.53 | 32.45 | 32.45 | 32.45 | 0.35% | 3,836 |
| Nov 25, 2025 | 32.27 | 32.35 | 32.26 | 32.34 | 32.34 | 1.79% | 3,133 |
| Nov 24, 2025 | 31.73 | 31.96 | 31.73 | 31.77 | 31.77 | 0.11% | 10,035 |
| Nov 21, 2025 | 31.43 | 31.88 | 31.43 | 31.74 | 31.74 | 1.31% | 8,098 |
| Nov 20, 2025 | 32.06 | 32.09 | 31.33 | 31.33 | 31.33 | -1.34% | 12,587 |
| Nov 19, 2025 | 31.68 | 31.78 | 31.62 | 31.76 | 31.76 | 0.21% | 7,495 |
| Nov 18, 2025 | 31.72 | 31.84 | 31.60 | 31.69 | 31.69 | -0.24% | 5,035 |
| Nov 17, 2025 | 32.00 | 32.09 | 31.72 | 31.77 | 31.77 | -1.11% | 10,917 |
| Nov 14, 2025 | 32.08 | 32.23 | 32.08 | 32.12 | 32.12 | -0.25% | 2,585 |
| Nov 13, 2025 | 32.30 | 32.30 | 32.20 | 32.20 | 32.20 | -1.21% | 6,009 |
| Nov 12, 2025 | 32.64 | 32.64 | 32.60 | 32.60 | 32.60 | 0.36% | 4,711 |
| Nov 11, 2025 | 32.45 | 32.58 | 32.45 | 32.48 | 32.48 | 0.11% | 4,305 |
| Nov 10, 2025 | 32.37 | 32.45 | 32.37 | 32.45 | 32.45 | 0.81% | 3,578 |
| Nov 7, 2025 | 31.79 | 32.19 | 31.79 | 32.19 | 32.19 | 0.64% | 5,979 |
| Nov 6, 2025 | 31.97 | 32.03 | 31.90 | 31.98 | 31.98 | -0.38% | 3,934 |
| Nov 5, 2025 | 31.82 | 32.23 | 31.82 | 32.10 | 32.10 | 0.79% | 11,553 |
| Nov 4, 2025 | 31.73 | 31.86 | 31.73 | 31.85 | 31.85 | -0.35% | 13,187 |
| Nov 3, 2025 | 32.15 | 32.15 | 31.90 | 31.96 | 31.96 | -0.81% | 3,648 |
| Oct 31, 2025 | 32.38 | 32.38 | 32.22 | 32.22 | 32.22 | -0.69% | 3,080 |
| Oct 30, 2025 | 32.73 | 32.74 | 32.44 | 32.45 | 32.45 | -0.02% | 4,887 |
| Oct 29, 2025 | 32.62 | 32.68 | 32.42 | 32.46 | 32.46 | -0.54% | 3,013 |
| Oct 28, 2025 | 32.64 | 32.75 | 32.63 | 32.63 | 32.63 | -0.09% | 6,511 |
| Oct 27, 2025 | 32.64 | 32.66 | 32.59 | 32.66 | 32.66 | 0.33% | 4,023 |
| Oct 24, 2025 | 32.76 | 32.76 | 32.55 | 32.55 | 32.55 | 0.10% | 1,207 |
| Oct 23, 2025 | 32.46 | 32.54 | 32.42 | 32.52 | 32.52 | 0.31% | 7,531 |
| Oct 22, 2025 | 32.43 | 32.43 | 32.42 | 32.42 | 32.42 | -0.22% | 7,777 |
| Oct 21, 2025 | 32.32 | 32.50 | 32.29 | 32.49 | 32.49 | 0.22% | 11,624 |
| Oct 20, 2025 | 32.33 | 32.42 | 32.33 | 32.42 | 32.42 | 0.88% | 4,205 |
| Oct 17, 2025 | 32.05 | 32.16 | 31.99 | 32.14 | 32.14 | 0.87% | 25,718 |
| Oct 16, 2025 | 32.11 | 32.21 | 31.84 | 31.86 | 31.86 | -1.29% | 3,917 |
| Oct 15, 2025 | 32.27 | 32.28 | 32.27 | 32.28 | 32.28 | -0.31% | 9,873 |
| Oct 14, 2025 | 32.28 | 32.50 | 32.26 | 32.38 | 32.38 | 0.37% | 3,785 |
| Oct 13, 2025 | 32.25 | 32.26 | 32.24 | 32.26 | 32.26 | 0.93% | 6,341 |
| Oct 10, 2025 | 32.29 | 32.29 | 31.95 | 31.96 | 31.96 | -0.91% | 4,011 |
| Oct 9, 2025 | 32.56 | 32.56 | 32.26 | 32.26 | 32.26 | -0.83% | 2,918 |