Bancreek U.S. Large Cap ETF (BCUS)
NYSEARCA: BCUS · Real-Time Price · USD
28.71
-0.14 (-0.47%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 28.61 | 28.61 | 27.99 | 28.24 | 28.24 | -1.66% | 5,473 |
| Apr 15, 2025 | 28.99 | 28.99 | 28.72 | 28.72 | 28.72 | -0.47% | 11,828 |
| Apr 14, 2025 | 29.00 | 29.00 | 28.76 | 28.85 | 28.85 | 1.09% | 16,004 |
| Apr 11, 2025 | 28.02 | 28.61 | 27.96 | 28.54 | 28.54 | 1.66% | 12,259 |
| Apr 10, 2025 | 28.09 | 28.28 | 27.68 | 28.07 | 28.07 | -1.77% | 36,806 |
| Apr 9, 2025 | 26.68 | 28.71 | 26.43 | 28.58 | 28.58 | 7.25% | 10,042 |
| Apr 8, 2025 | 27.30 | 27.30 | 26.51 | 26.65 | 26.65 | -0.66% | 7,516 |
| Apr 7, 2025 | 26.19 | 27.64 | 26.19 | 26.83 | 26.83 | -0.64% | 244,211 |
| Apr 4, 2025 | 27.91 | 27.99 | 26.99 | 27.00 | 27.00 | -5.81% | 1,317,628 |
| Apr 3, 2025 | 28.97 | 28.97 | 28.66 | 28.66 | 28.66 | -3.68% | 2,111 |
| Apr 2, 2025 | 29.37 | 29.76 | 29.37 | 29.76 | 29.76 | 1.09% | 6,661 |
| Apr 1, 2025 | 29.16 | 29.44 | 29.16 | 29.44 | 29.44 | 0.33% | 6,262 |
| Mar 31, 2025 | 29.08 | 29.38 | 28.97 | 29.34 | 29.34 | 0.67% | 10,860 |
| Mar 28, 2025 | 29.37 | 29.37 | 29.15 | 29.15 | 29.15 | -1.75% | 2,820 |
| Mar 27, 2025 | 29.68 | 29.74 | 29.67 | 29.67 | 29.67 | -0.05% | 677 |
| Mar 26, 2025 | 29.85 | 29.99 | 29.58 | 29.68 | 29.68 | -0.64% | 2,484 |
| Mar 25, 2025 | 29.80 | 29.90 | 29.80 | 29.87 | 29.83 | 0.44% | 10,162 |
| Mar 24, 2025 | 29.67 | 29.82 | 29.63 | 29.74 | 29.70 | 1.57% | 9,350 |
| Mar 21, 2025 | 29.12 | 29.30 | 29.01 | 29.28 | 29.24 | -0.35% | 171,543 |
| Mar 20, 2025 | 29.56 | 29.60 | 29.38 | 29.38 | 29.34 | -0.47% | 4,041 |
| Mar 19, 2025 | 29.39 | 29.52 | 29.39 | 29.52 | 29.48 | 1.38% | 2,456 |
| Mar 18, 2025 | 29.21 | 29.21 | 29.12 | 29.12 | 29.08 | -1.37% | 1,667 |
| Mar 17, 2025 | 29.09 | 29.60 | 29.09 | 29.53 | 29.48 | 1.04% | 4,543 |
| Mar 14, 2025 | 28.91 | 29.23 | 28.91 | 29.22 | 29.18 | 2.04% | 32,924 |
| Mar 13, 2025 | 28.78 | 28.83 | 28.64 | 28.64 | 28.60 | -0.93% | 4,910 |
| Mar 12, 2025 | 28.91 | 28.95 | 28.88 | 28.91 | 28.86 | -0.38% | 8,318 |
| Mar 11, 2025 | 29.18 | 29.30 | 28.87 | 29.02 | 28.97 | -0.87% | 3,223 |
| Mar 10, 2025 | 29.38 | 29.60 | 29.09 | 29.27 | 29.23 | -1.72% | 11,905 |
| Mar 7, 2025 | 29.43 | 29.78 | 29.43 | 29.78 | 29.74 | 1.09% | 177,023 |
| Mar 6, 2025 | 29.41 | 29.52 | 29.29 | 29.46 | 29.42 | -1.23% | 3,907 |
| Mar 5, 2025 | 29.63 | 29.85 | 29.49 | 29.83 | 29.79 | 1.12% | 11,926 |
| Mar 4, 2025 | 29.66 | 29.78 | 29.33 | 29.50 | 29.46 | -1.30% | 2,905 |
| Mar 3, 2025 | 30.56 | 30.56 | 29.89 | 29.89 | 29.85 | -2.02% | 14,767 |
| Feb 28, 2025 | 30.44 | 30.51 | 30.10 | 30.51 | 30.46 | 1.26% | 7,925 |
| Feb 27, 2025 | 30.47 | 30.55 | 30.13 | 30.13 | 30.08 | -0.80% | 4,820 |
| Feb 26, 2025 | 30.52 | 30.63 | 30.37 | 30.37 | 30.32 | 0.95% | 4,277 |
| Feb 25, 2025 | 30.30 | 30.51 | 30.08 | 30.08 | 30.04 | -1.05% | 52,770 |
| Feb 24, 2025 | 30.42 | 30.60 | 30.38 | 30.40 | 30.36 | -0.20% | 66,552 |
| Feb 21, 2025 | 31.03 | 31.03 | 30.38 | 30.46 | 30.42 | -1.65% | 256,963 |
| Feb 20, 2025 | 31.05 | 31.05 | 30.93 | 30.97 | 30.93 | -0.71% | 2,045 |
| Feb 19, 2025 | 31.17 | 31.19 | 31.17 | 31.19 | 31.15 | 0.26% | 3,512 |
| Feb 18, 2025 | 30.99 | 31.12 | 30.99 | 31.11 | 31.07 | - | 6,850 |
| Feb 14, 2025 | 31.16 | 31.23 | 31.08 | 31.11 | 31.07 | -0.35% | 22,871 |
| Feb 13, 2025 | 31.02 | 31.22 | 31.02 | 31.22 | 31.18 | 1.21% | 8,030 |
| Feb 12, 2025 | 30.70 | 30.85 | 30.70 | 30.85 | 30.80 | -0.67% | 2,942 |
| Feb 11, 2025 | 30.92 | 31.06 | 30.88 | 31.06 | 31.01 | - | 32,064 |
| Feb 10, 2025 | 31.01 | 31.13 | 30.91 | 31.06 | 31.01 | 0.76% | 80,187 |
| Feb 7, 2025 | 31.20 | 31.20 | 30.82 | 30.82 | 30.78 | -0.86% | 1,243 |
| Feb 6, 2025 | 31.08 | 31.09 | 31.06 | 31.09 | 31.05 | 0.55% | 3,347 |
| Feb 5, 2025 | 30.80 | 30.92 | 30.66 | 30.92 | 30.88 | 0.82% | 3,025 |