Bancreek U.S. Large Cap ETF (BCUS)
NYSEARCA: BCUS · Real-Time Price · USD
31.28
+0.14 (0.46%)
Jun 6, 2025, 4:00 PM - Market closed
BCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.37 | 31.37 | 31.23 | 31.28 | 31.28 | 0.46% | 2,665 |
| Jun 5, 2025 | 31.20 | 31.28 | 31.12 | 31.14 | 31.14 | -0.26% | 7,748 |
| Jun 4, 2025 | 31.42 | 31.42 | 31.22 | 31.22 | 31.22 | -0.60% | 5,299 |
| Jun 3, 2025 | 31.23 | 31.41 | 31.23 | 31.41 | 31.41 | 0.41% | 6,293 |
| Jun 2, 2025 | 31.14 | 31.28 | 31.09 | 31.28 | 31.28 | 0.19% | 1,811 |
| May 30, 2025 | 31.09 | 31.22 | 31.01 | 31.22 | 31.22 | 0.29% | 11,528 |
| May 29, 2025 | 30.96 | 31.13 | 30.96 | 31.13 | 31.13 | 0.06% | 10,058 |
| May 28, 2025 | 31.28 | 31.32 | 31.11 | 31.11 | 31.11 | -0.49% | 3,683 |
| May 27, 2025 | 31.27 | 31.29 | 31.24 | 31.26 | 31.26 | 1.50% | 2,017 |
| May 23, 2025 | 30.72 | 30.92 | 30.71 | 30.80 | 30.80 | -0.30% | 9,196 |
| May 22, 2025 | 30.90 | 31.01 | 30.83 | 30.90 | 30.90 | -0.11% | 10,204 |
| May 21, 2025 | 31.18 | 31.23 | 30.93 | 30.93 | 30.93 | -1.19% | 12,370 |
| May 20, 2025 | 31.34 | 31.40 | 31.24 | 31.30 | 31.30 | -0.32% | 9,787 |
| May 19, 2025 | 31.37 | 31.41 | 31.37 | 31.41 | 31.41 | 0.29% | 965 |
| May 16, 2025 | 31.04 | 31.31 | 31.04 | 31.31 | 31.31 | 0.80% | 2,690 |
| May 15, 2025 | 30.70 | 31.10 | 30.70 | 31.07 | 31.07 | 0.99% | 3,002 |
| May 14, 2025 | 30.79 | 30.79 | 30.76 | 30.76 | 30.76 | -0.48% | 334 |
| May 13, 2025 | 30.84 | 31.05 | 30.84 | 30.91 | 30.91 | 0.60% | 3,313 |
| May 12, 2025 | 30.56 | 30.73 | 30.47 | 30.73 | 30.73 | 1.91% | 1,314 |
| May 9, 2025 | 30.16 | 30.16 | 30.15 | 30.15 | 30.15 | -0.16% | 1,283 |
| May 8, 2025 | 30.29 | 30.36 | 30.20 | 30.20 | 30.20 | 0.05% | 4,632 |
| May 7, 2025 | 30.08 | 30.28 | 30.08 | 30.18 | 30.18 | 0.51% | 1,566 |
| May 6, 2025 | 29.85 | 30.03 | 29.78 | 30.03 | 30.03 | -0.09% | 3,323 |
| May 5, 2025 | 29.96 | 30.16 | 29.92 | 30.05 | 30.05 | -0.28% | 5,360 |
| May 2, 2025 | 30.05 | 30.21 | 30.05 | 30.14 | 30.14 | 0.99% | 3,585 |
| May 1, 2025 | 29.99 | 29.99 | 29.84 | 29.84 | 29.84 | 0.25% | 5,755 |
| Apr 30, 2025 | 29.21 | 29.77 | 29.21 | 29.77 | 29.77 | 1.08% | 8,347 |
| Apr 29, 2025 | 29.20 | 29.45 | 29.20 | 29.45 | 29.45 | 0.84% | 5,563 |
| Apr 28, 2025 | 29.27 | 29.27 | 29.00 | 29.21 | 29.21 | 0.24% | 7,725 |
| Apr 25, 2025 | 29.04 | 29.14 | 29.04 | 29.14 | 29.14 | -0.22% | 1,246 |
| Apr 24, 2025 | 28.68 | 29.20 | 28.68 | 29.20 | 29.20 | 1.82% | 4,926 |
| Apr 23, 2025 | 29.10 | 29.10 | 28.63 | 28.68 | 28.68 | 1.40% | 7,341 |
| Apr 22, 2025 | 28.09 | 28.28 | 28.09 | 28.28 | 28.28 | 2.56% | 880 |
| Apr 21, 2025 | 27.74 | 27.74 | 27.36 | 27.57 | 27.57 | -2.35% | 395 |
| Apr 17, 2025 | 28.21 | 28.40 | 28.21 | 28.24 | 28.24 | -0.01% | 1,852 |
| 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 |