Bancreek U.S. Large Cap ETF (BCUS)
NYSEARCA: BCUS · Real-Time Price · USD
30.20
-0.17 (-0.55%)
At close: Feb 27, 2025, 3:59 PM
30.13
-0.07 (-0.25%)
After-hours: Feb 27, 2025, 4:10 PM EST
BCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 30.52 | 30.63 | 30.37 | 30.37 | 30.37 | 0.95% | 4,277 |
| Feb 25, 2025 | 30.30 | 30.51 | 30.08 | 30.08 | 30.08 | -1.05% | 52,770 |
| Feb 24, 2025 | 30.42 | 30.60 | 30.38 | 30.40 | 30.40 | -0.20% | 66,552 |
| Feb 21, 2025 | 31.03 | 31.03 | 30.38 | 30.46 | 30.46 | -1.65% | 256,963 |
| Feb 20, 2025 | 31.05 | 31.05 | 30.93 | 30.97 | 30.97 | -0.71% | 2,045 |
| Feb 19, 2025 | 31.17 | 31.19 | 31.17 | 31.19 | 31.19 | 0.26% | 3,512 |
| Feb 18, 2025 | 30.99 | 31.12 | 30.99 | 31.11 | 31.11 | - | 6,850 |
| Feb 14, 2025 | 31.16 | 31.23 | 31.08 | 31.11 | 31.11 | -0.35% | 22,871 |
| Feb 13, 2025 | 31.02 | 31.22 | 31.02 | 31.22 | 31.22 | 1.21% | 8,030 |
| Feb 12, 2025 | 30.70 | 30.85 | 30.70 | 30.85 | 30.85 | -0.67% | 2,942 |
| Feb 11, 2025 | 30.92 | 31.06 | 30.88 | 31.06 | 31.06 | - | 32,064 |
| Feb 10, 2025 | 31.01 | 31.13 | 30.91 | 31.06 | 31.06 | 0.76% | 80,187 |
| Feb 7, 2025 | 31.20 | 31.20 | 30.82 | 30.82 | 30.82 | -0.86% | 1,243 |
| Feb 6, 2025 | 31.08 | 31.09 | 31.06 | 31.09 | 31.09 | 0.55% | 3,347 |
| Feb 5, 2025 | 30.80 | 30.92 | 30.66 | 30.92 | 30.92 | 0.82% | 3,025 |
| Feb 4, 2025 | 30.71 | 30.73 | 30.64 | 30.67 | 30.67 | -0.07% | 5,589 |
| Feb 3, 2025 | 31.26 | 31.26 | 30.33 | 30.69 | 30.69 | -0.68% | 16,561 |
| Jan 31, 2025 | 31.15 | 31.15 | 30.83 | 30.90 | 30.90 | -0.66% | 38,570 |
| Jan 30, 2025 | 30.94 | 31.11 | 30.94 | 31.11 | 31.11 | 1.71% | 3,095 |
| Jan 29, 2025 | 30.73 | 30.73 | 30.53 | 30.58 | 30.58 | -0.18% | 3,097 |
| Jan 28, 2025 | 30.49 | 30.69 | 30.42 | 30.64 | 30.64 | 0.42% | 9,697 |
| Jan 27, 2025 | 30.69 | 30.69 | 30.37 | 30.51 | 30.51 | -3.28% | 1,172 |
| Jan 24, 2025 | 31.66 | 31.66 | 31.47 | 31.54 | 31.54 | -0.19% | 9,238 |
| Jan 23, 2025 | 31.55 | 31.63 | 31.50 | 31.61 | 31.61 | 0.19% | 5,224 |
| Jan 22, 2025 | 31.60 | 31.62 | 31.53 | 31.54 | 31.54 | 0.51% | 476,725 |
| Jan 21, 2025 | 31.27 | 31.39 | 31.27 | 31.39 | 31.39 | 1.25% | 8,517 |
| Jan 17, 2025 | 31.03 | 31.09 | 31.00 | 31.00 | 31.00 | 0.51% | 4,546 |
| Jan 16, 2025 | 30.91 | 30.91 | 30.84 | 30.84 | 30.84 | 0.65% | 3,358 |
| Jan 15, 2025 | 30.89 | 30.89 | 30.63 | 30.64 | 30.64 | 0.76% | 7,108 |
| Jan 14, 2025 | 30.43 | 30.52 | 30.25 | 30.41 | 30.41 | 0.27% | 13,421 |
| Jan 13, 2025 | 30.30 | 30.35 | 30.25 | 30.33 | 30.33 | 0.39% | 3,075 |
| Jan 10, 2025 | 30.43 | 30.43 | 30.17 | 30.21 | 30.21 | -1.60% | 12,883 |
| Jan 8, 2025 | 30.46 | 30.70 | 30.44 | 30.70 | 30.70 | 0.76% | 11,033 |
| Jan 7, 2025 | 30.64 | 30.67 | 30.40 | 30.47 | 30.47 | -0.47% | 9,435 |
| Jan 6, 2025 | 30.73 | 30.84 | 30.60 | 30.61 | 30.61 | -0.04% | 5,280 |
| Jan 3, 2025 | 30.45 | 30.64 | 30.45 | 30.62 | 30.62 | 1.13% | 1,778 |
| Jan 2, 2025 | 30.57 | 30.69 | 30.18 | 30.28 | 30.28 | -0.53% | 14,823 |
| Dec 31, 2024 | 30.50 | 30.50 | 30.40 | 30.44 | 30.44 | -0.13% | 4,014 |
| Dec 30, 2024 | 30.49 | 30.53 | 30.48 | 30.48 | 30.48 | -1.07% | 3,901 |
| Dec 27, 2024 | 30.92 | 30.92 | 30.61 | 30.81 | 30.80 | -0.93% | 249,566 |
| Dec 26, 2024 | 31.06 | 31.10 | 31.06 | 31.10 | 31.09 | -0.03% | 501 |
| Dec 24, 2024 | 30.92 | 31.11 | 30.92 | 31.11 | 31.10 | 1.00% | 466 |
| Dec 23, 2024 | 30.68 | 30.82 | 30.56 | 30.80 | 30.79 | 0.29% | 11,402 |
| Dec 20, 2024 | 30.56 | 30.87 | 30.55 | 30.71 | 30.70 | 0.70% | 13,358 |
| Dec 19, 2024 | 30.79 | 30.94 | 30.50 | 30.50 | 30.49 | -0.63% | 18,045 |
| Dec 18, 2024 | 31.59 | 31.72 | 30.67 | 30.69 | 30.68 | -2.88% | 27,589 |
| Dec 17, 2024 | 31.64 | 31.72 | 31.51 | 31.60 | 31.59 | -1.22% | 2,762 |
| Dec 16, 2024 | 32.03 | 32.03 | 31.97 | 31.99 | 31.98 | 0.49% | 505 |
| Dec 13, 2024 | 31.86 | 31.91 | 31.74 | 31.84 | 31.82 | 0.75% | 1,861 |
| Dec 12, 2024 | 31.62 | 31.65 | 31.59 | 31.60 | 31.59 | -0.29% | 24,815 |
| Dec 11, 2024 | 31.78 | 31.78 | 31.61 | 31.69 | 31.68 | 0.32% | 4,101 |
| Dec 10, 2024 | 31.78 | 31.78 | 31.57 | 31.59 | 31.58 | -0.69% | 5,707 |
| Dec 9, 2024 | 31.81 | 31.86 | 31.76 | 31.81 | 31.80 | -1.00% | 2,905 |
| Dec 6, 2024 | 32.28 | 32.28 | 32.13 | 32.13 | 32.12 | 0.01% | 9,495 |
| Dec 5, 2024 | 32.41 | 32.54 | 32.13 | 32.13 | 32.12 | -1.48% | 4,164 |
| Dec 4, 2024 | 32.56 | 32.61 | 32.56 | 32.61 | 32.60 | 0.45% | 1,034 |
| Dec 3, 2024 | 32.43 | 32.49 | 32.42 | 32.47 | 32.46 | 0.03% | 3,871 |
| Dec 2, 2024 | 32.50 | 32.51 | 32.45 | 32.46 | 32.45 | -0.21% | 1,870 |
| Nov 29, 2024 | 32.45 | 32.60 | 32.45 | 32.53 | 32.51 | 0.49% | 2,029 |
| Nov 27, 2024 | 32.53 | 32.54 | 32.34 | 32.37 | 32.35 | -0.45% | 6,963 |
| Nov 26, 2024 | 32.43 | 32.55 | 32.43 | 32.51 | 32.50 | 0.37% | 7,237 |
| Nov 25, 2024 | 32.49 | 32.50 | 32.32 | 32.39 | 32.38 | 0.33% | 23,579 |
| Nov 22, 2024 | 32.04 | 32.29 | 32.04 | 32.29 | 32.27 | 0.93% | 2,634 |
| Nov 21, 2024 | 31.77 | 32.06 | 31.77 | 31.99 | 31.98 | 1.36% | 2,502 |
| Nov 20, 2024 | 31.35 | 31.56 | 31.28 | 31.56 | 31.55 | 0.24% | 2,102 |
| Nov 19, 2024 | 31.16 | 31.49 | 31.16 | 31.48 | 31.47 | 0.26% | 6,442 |
| Nov 18, 2024 | 31.34 | 31.51 | 31.34 | 31.40 | 31.39 | 0.21% | 5,259 |
| Nov 15, 2024 | 31.71 | 31.71 | 31.29 | 31.33 | 31.32 | -1.66% | 3,161 |
| Nov 14, 2024 | 32.22 | 32.22 | 31.86 | 31.86 | 31.85 | -1.12% | 6,873 |
| Nov 13, 2024 | 32.24 | 32.42 | 32.20 | 32.22 | 32.21 | - | 4,890 |
| Nov 12, 2024 | 32.42 | 32.42 | 32.22 | 32.22 | 32.21 | -0.54% | 995 |
| Nov 11, 2024 | 32.47 | 32.48 | 32.39 | 32.40 | 32.38 | -0.49% | 4,559 |
| Nov 8, 2024 | 32.54 | 32.66 | 32.54 | 32.56 | 32.54 | 0.74% | 2,822 |
| Nov 7, 2024 | 32.43 | 32.43 | 32.32 | 32.32 | 32.30 | -0.02% | 1,936 |
| Nov 6, 2024 | 31.92 | 32.32 | 31.92 | 32.32 | 32.31 | 4.10% | 3,051 |
| Nov 5, 2024 | 30.65 | 31.05 | 30.65 | 31.05 | 31.04 | 1.30% | 7,264 |
| Nov 4, 2024 | 30.78 | 30.78 | 30.65 | 30.65 | 30.64 | 0.33% | 975 |
| Nov 1, 2024 | 30.55 | 30.69 | 30.55 | 30.55 | 30.54 | 0.04% | 6,556 |
| Oct 31, 2024 | 30.59 | 30.64 | 30.54 | 30.54 | 30.53 | -1.48% | 5,623 |
| Oct 30, 2024 | 30.89 | 31.06 | 30.89 | 31.00 | 30.99 | -0.30% | 1,402 |
| Oct 29, 2024 | 30.84 | 31.15 | 30.82 | 31.09 | 31.08 | 0.98% | 3,277 |
| Oct 28, 2024 | 30.80 | 30.86 | 30.74 | 30.79 | 30.78 | 0.57% | 11,387 |
| Oct 25, 2024 | 30.71 | 30.71 | 30.58 | 30.62 | 30.61 | -0.42% | 1,812 |
| Oct 24, 2024 | 30.73 | 30.75 | 30.68 | 30.74 | 30.73 | 0.06% | 9,046 |
| Oct 23, 2024 | 30.93 | 30.93 | 30.64 | 30.73 | 30.72 | -1.08% | 5,619 |
| Oct 22, 2024 | 31.05 | 31.19 | 31.00 | 31.06 | 31.05 | -0.26% | 26,075 |
| Oct 21, 2024 | 31.25 | 31.25 | 31.11 | 31.14 | 31.13 | -0.47% | 9,765 |
| Oct 18, 2024 | 31.35 | 31.35 | 31.26 | 31.29 | 31.28 | -0.16% | 2,953 |
| Oct 17, 2024 | 31.46 | 31.46 | 31.27 | 31.34 | 31.33 | 0.35% | 10,957 |
| Oct 16, 2024 | 31.10 | 31.26 | 31.10 | 31.23 | 31.22 | 0.49% | 183,562 |
| Oct 15, 2024 | 31.57 | 31.61 | 31.08 | 31.08 | 31.07 | -1.55% | 2,720 |
| Oct 14, 2024 | 31.37 | 31.57 | 31.37 | 31.57 | 31.56 | 0.92% | 912 |
| Oct 11, 2024 | 31.12 | 31.30 | 31.12 | 31.28 | 31.27 | 1.25% | 1,755 |
| Oct 10, 2024 | 30.90 | 30.90 | 30.75 | 30.89 | 30.88 | -0.56% | 5,850 |
| Oct 9, 2024 | 30.72 | 31.09 | 30.72 | 31.07 | 31.06 | 0.99% | 5,669 |
| Oct 8, 2024 | 30.69 | 30.76 | 30.69 | 30.76 | 30.75 | 1.26% | 657 |
| Oct 7, 2024 | 30.40 | 30.53 | 30.35 | 30.38 | 30.37 | -0.57% | 5,703 |
| Oct 4, 2024 | 30.45 | 30.55 | 30.45 | 30.55 | 30.54 | 0.93% | 956 |
| Oct 3, 2024 | 30.33 | 30.34 | 30.27 | 30.27 | 30.26 | -0.68% | 61,470 |
| Oct 2, 2024 | 30.40 | 30.48 | 30.40 | 30.48 | 30.47 | 0.05% | 1,836 |