Bancreek U.S. Large Cap ETF (BCUS)
NYSEARCA: BCUS · Real-Time Price · USD
31.46
-0.05 (-0.17%)
Jul 1, 2025, 10:32 AM - Market open
BCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 31.28 | 31.52 | 31.28 | 31.52 | 31.52 | 0.86% | 7,883 |
| Jun 27, 2025 | 31.36 | 31.36 | 31.13 | 31.25 | 31.25 | 0.47% | 5,711 |
| Jun 26, 2025 | 30.99 | 31.10 | 30.99 | 31.10 | 31.10 | 0.66% | 1,386 |
| Jun 25, 2025 | 31.02 | 31.02 | 30.90 | 30.90 | 30.88 | -0.52% | 3,281 |
| Jun 24, 2025 | 30.87 | 31.11 | 30.87 | 31.06 | 31.04 | 0.55% | 10,467 |
| Jun 23, 2025 | 30.64 | 30.89 | 30.60 | 30.89 | 30.87 | 1.33% | 6,188 |
| Jun 20, 2025 | 30.51 | 30.60 | 30.41 | 30.49 | 30.47 | 0.14% | 5,641 |
| Jun 18, 2025 | 30.56 | 30.60 | 30.44 | 30.44 | 30.43 | -0.10% | 11,905 |
| Jun 17, 2025 | 30.53 | 30.62 | 30.47 | 30.47 | 30.46 | -0.54% | 6,675 |
| Jun 16, 2025 | 30.79 | 30.79 | 30.61 | 30.64 | 30.62 | 0.44% | 5,682 |
| Jun 13, 2025 | 30.77 | 30.79 | 30.50 | 30.50 | 30.49 | -1.45% | 18,490 |
| Jun 12, 2025 | 30.77 | 30.95 | 30.77 | 30.95 | 30.93 | 0.62% | 4,297 |
| Jun 11, 2025 | 30.74 | 30.90 | 30.74 | 30.76 | 30.74 | -0.47% | 987 |
| Jun 10, 2025 | 31.03 | 31.03 | 30.77 | 30.90 | 30.89 | -0.15% | 5,501 |
| Jun 9, 2025 | 30.96 | 31.04 | 30.95 | 30.95 | 30.93 | -1.07% | 4,014 |
| Jun 6, 2025 | 31.37 | 31.37 | 31.23 | 31.28 | 31.27 | 0.46% | 2,665 |
| Jun 5, 2025 | 31.20 | 31.28 | 31.12 | 31.14 | 31.12 | -0.26% | 7,748 |
| Jun 4, 2025 | 31.42 | 31.42 | 31.22 | 31.22 | 31.20 | -0.60% | 5,299 |
| Jun 3, 2025 | 31.23 | 31.41 | 31.23 | 31.41 | 31.39 | 0.41% | 6,293 |
| Jun 2, 2025 | 31.14 | 31.28 | 31.09 | 31.28 | 31.26 | 0.19% | 1,811 |
| May 30, 2025 | 31.09 | 31.22 | 31.01 | 31.22 | 31.20 | 0.29% | 11,528 |
| May 29, 2025 | 30.96 | 31.13 | 30.96 | 31.13 | 31.11 | 0.06% | 10,058 |
| May 28, 2025 | 31.28 | 31.32 | 31.11 | 31.11 | 31.09 | -0.49% | 3,683 |
| May 27, 2025 | 31.27 | 31.29 | 31.24 | 31.26 | 31.25 | 1.50% | 2,017 |
| May 23, 2025 | 30.72 | 30.92 | 30.71 | 30.80 | 30.78 | -0.30% | 9,196 |
| May 22, 2025 | 30.90 | 31.01 | 30.83 | 30.90 | 30.88 | -0.11% | 10,204 |
| May 21, 2025 | 31.18 | 31.23 | 30.93 | 30.93 | 30.91 | -1.19% | 12,370 |
| May 20, 2025 | 31.34 | 31.40 | 31.24 | 31.30 | 31.29 | -0.32% | 9,787 |
| May 19, 2025 | 31.37 | 31.41 | 31.37 | 31.41 | 31.39 | 0.29% | 965 |
| May 16, 2025 | 31.04 | 31.31 | 31.04 | 31.31 | 31.30 | 0.80% | 2,690 |
| May 15, 2025 | 30.70 | 31.10 | 30.70 | 31.07 | 31.05 | 0.99% | 3,002 |
| May 14, 2025 | 30.79 | 30.79 | 30.76 | 30.76 | 30.75 | -0.48% | 334 |
| May 13, 2025 | 30.84 | 31.05 | 30.84 | 30.91 | 30.89 | 0.60% | 3,313 |
| May 12, 2025 | 30.56 | 30.73 | 30.47 | 30.73 | 30.71 | 1.91% | 1,314 |
| May 9, 2025 | 30.16 | 30.16 | 30.15 | 30.15 | 30.13 | -0.16% | 1,283 |
| May 8, 2025 | 30.29 | 30.36 | 30.20 | 30.20 | 30.18 | 0.05% | 4,632 |
| May 7, 2025 | 30.08 | 30.28 | 30.08 | 30.18 | 30.16 | 0.51% | 1,566 |
| May 6, 2025 | 29.85 | 30.03 | 29.78 | 30.03 | 30.01 | -0.09% | 3,323 |
| May 5, 2025 | 29.96 | 30.16 | 29.92 | 30.05 | 30.04 | -0.28% | 5,360 |
| May 2, 2025 | 30.05 | 30.21 | 30.05 | 30.14 | 30.12 | 0.99% | 3,585 |
| May 1, 2025 | 29.99 | 29.99 | 29.84 | 29.84 | 29.83 | 0.25% | 5,755 |
| Apr 30, 2025 | 29.21 | 29.77 | 29.21 | 29.77 | 29.75 | 1.08% | 8,347 |
| Apr 29, 2025 | 29.20 | 29.45 | 29.20 | 29.45 | 29.44 | 0.84% | 5,563 |
| Apr 28, 2025 | 29.27 | 29.27 | 29.00 | 29.21 | 29.19 | 0.24% | 7,725 |
| Apr 25, 2025 | 29.04 | 29.14 | 29.04 | 29.14 | 29.12 | -0.22% | 1,246 |
| Apr 24, 2025 | 28.68 | 29.20 | 28.68 | 29.20 | 29.18 | 1.82% | 4,926 |
| Apr 23, 2025 | 29.10 | 29.10 | 28.63 | 28.68 | 28.66 | 1.40% | 7,341 |
| Apr 22, 2025 | 28.09 | 28.28 | 28.09 | 28.28 | 28.26 | 2.56% | 880 |
| Apr 21, 2025 | 27.74 | 27.74 | 27.36 | 27.57 | 27.56 | -2.35% | 395 |
| Apr 17, 2025 | 28.21 | 28.40 | 28.21 | 28.24 | 28.22 | -0.01% | 1,852 |