Bancreek U.S. Large Cap ETF (BCUS)

BCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	33.05	33.31	33.05	33.29	33.29	0.79%	1,938
Jan 30, 2026	33.00	33.10	32.87	33.03	33.03	-1.37%	7,348
Jan 29, 2026	33.08	33.49	33.08	33.49	33.49	1.92%	3,710
Jan 28, 2026	32.82	32.86	32.80	32.86	32.86	-0.83%	7,312
Jan 27, 2026	33.12	33.14	33.02	33.14	33.14	0.09%	5,029
Jan 26, 2026	33.13	33.18	33.08	33.11	33.11	0.39%	8,272
Jan 23, 2026	32.94	32.98	32.87	32.98	32.98	-0.20%	6,331
Jan 22, 2026	33.30	33.30	33.00	33.05	33.05	-0.34%	32,652
Jan 21, 2026	32.90	33.17	32.90	33.16	33.16	1.38%	9,904
Jan 20, 2026	32.74	32.91	32.69	32.71	32.71	-1.48%	5,971
Jan 16, 2026	33.10	33.21	33.10	33.20	33.20	0.22%	9,352
Jan 15, 2026	33.20	33.27	33.13	33.13	33.13	0.42%	30,179
Jan 14, 2026	32.96	32.99	32.83	32.99	32.99	-0.11%	3,891
Jan 13, 2026	32.89	33.11	32.89	33.03	33.02	-0.27%	6,490
Jan 12, 2026	33.05	33.12	33.03	33.12	33.11	0.32%	4,053
Jan 9, 2026	32.88	33.05	32.88	33.01	33.01	0.89%	6,135
Jan 8, 2026	32.75	32.75	32.67	32.72	32.72	0.40%	6,091
Jan 7, 2026	32.70	32.72	32.59	32.59	32.59	-0.32%	11,221
Jan 6, 2026	32.36	32.73	32.36	32.69	32.69	0.62%	5,320
Jan 5, 2026	32.58	32.61	32.46	32.49	32.49	0.51%	8,420
Jan 2, 2026	32.31	32.32	32.31	32.32	32.32	0.15%	414
Dec 31, 2025	32.37	32.42	32.28	32.28	32.28	-0.78%	4,531
Dec 30, 2025	32.51	32.54	32.49	32.53	32.53	-0.28%	4,979
Dec 29, 2025	32.56	32.62	32.56	32.62	32.59	-0.10%	7,919
Dec 26, 2025	32.65	32.65	32.58	32.65	32.62	-0.08%	7,653
Dec 24, 2025	32.64	32.73	32.64	32.68	32.64	0.34%	4,734
Dec 23, 2025	32.47	32.62	32.47	32.57	32.54	0.22%	7,372
Dec 22, 2025	32.28	32.57	32.28	32.50	32.47	0.93%	2,138
Dec 19, 2025	32.13	32.20	32.13	32.20	32.17	0.81%	5,227
Dec 18, 2025	32.06	32.06	31.89	31.94	31.91	0.29%	2,186
Dec 17, 2025	31.95	31.95	31.85	31.85	31.82	-0.51%	5,718
Dec 16, 2025	31.95	32.01	31.90	32.01	31.98	-0.17%	5,745
Dec 15, 2025	32.12	32.12	32.00	32.07	32.04	-	7,932
Dec 12, 2025	32.06	32.07	32.04	32.07	32.04	-1.01%	4,122
Dec 11, 2025	32.34	32.40	32.34	32.40	32.36	0.68%	3,922
Dec 10, 2025	31.91	32.21	31.91	32.18	32.14	0.61%	4,449
Dec 9, 2025	32.09	32.17	31.97	31.98	31.95	-0.42%	6,761
Dec 8, 2025	32.23	32.23	32.11	32.12	32.08	-1.05%	10,830
Dec 5, 2025	32.39	32.46	32.32	32.46	32.43	0.38%	3,898
Dec 4, 2025	32.34	32.40	32.29	32.34	32.30	-0.09%	3,946
Dec 3, 2025	32.26	32.37	32.26	32.37	32.33	0.27%	3,885
Dec 2, 2025	32.33	32.35	32.24	32.28	32.25	-0.07%	4,971
Dec 1, 2025	32.36	32.39	32.31	32.31	32.27	-0.69%	3,590
Nov 28, 2025	32.52	32.53	32.52	32.53	32.50	0.24%	514
Nov 26, 2025	32.47	32.53	32.45	32.45	32.42	0.35%	3,836
Nov 25, 2025	32.27	32.35	32.26	32.34	32.31	1.79%	3,133
Nov 24, 2025	31.73	31.96	31.73	31.77	31.74	0.11%	10,035
Nov 21, 2025	31.43	31.88	31.43	31.74	31.71	1.31%	8,098
Nov 20, 2025	32.06	32.09	31.33	31.33	31.30	-1.34%	12,587
Nov 19, 2025	31.68	31.78	31.62	31.76	31.72	0.21%	7,495

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.