Bancreek U.S. Large Cap ETF (BCUS)
NYSEARCA: BCUS · Real-Time Price · USD
32.40
-0.05 (-0.16%)
At close: Oct 7, 2025, 4:00 PM EDT
32.40
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
BCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 32.57 | 32.57 | 32.41 | 32.46 | 32.46 | -0.31% | 9,947 |
| Oct 3, 2025 | 32.62 | 32.62 | 32.52 | 32.56 | 32.56 | 0.01% | 7,250 |
| Oct 2, 2025 | 32.57 | 32.63 | 32.56 | 32.56 | 32.56 | -0.45% | 1,193 |
| Oct 1, 2025 | 32.62 | 32.76 | 32.62 | 32.70 | 32.70 | -0.31% | 11,303 |
| Sep 30, 2025 | 32.70 | 32.80 | 32.62 | 32.80 | 32.80 | 0.79% | 4,665 |
| Sep 29, 2025 | 32.59 | 32.59 | 32.53 | 32.54 | 32.54 | -0.50% | 3,878 |
| Sep 26, 2025 | 32.71 | 32.72 | 32.69 | 32.71 | 32.65 | 0.49% | 4,701 |
| Sep 25, 2025 | 32.53 | 32.55 | 32.42 | 32.55 | 32.49 | -0.35% | 13,378 |
| Sep 24, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.60 | -0.34% | 296 |
| Sep 23, 2025 | 32.85 | 32.85 | 32.65 | 32.78 | 32.71 | -0.26% | 5,244 |
| Sep 22, 2025 | 32.62 | 32.88 | 32.62 | 32.86 | 32.80 | 0.28% | 6,516 |
| Sep 19, 2025 | 32.67 | 32.77 | 32.63 | 32.77 | 32.71 | 0.47% | 1,877 |
| Sep 18, 2025 | 32.70 | 32.75 | 32.62 | 32.62 | 32.55 | 0.11% | 6,058 |
| Sep 17, 2025 | 32.56 | 32.60 | 32.56 | 32.58 | 32.52 | -0.18% | 5,369 |
| Sep 16, 2025 | 32.64 | 32.64 | 32.63 | 32.64 | 32.58 | -0.41% | 869 |
| Sep 15, 2025 | 32.80 | 32.80 | 32.77 | 32.77 | 32.71 | -0.07% | 3,238 |
| Sep 12, 2025 | 32.97 | 33.04 | 32.80 | 32.80 | 32.73 | -0.77% | 8,249 |
| Sep 11, 2025 | 33.09 | 33.11 | 33.05 | 33.05 | 32.99 | 0.82% | 8,339 |
| Sep 10, 2025 | 32.67 | 32.88 | 32.67 | 32.78 | 32.72 | 1.32% | 5,294 |
| Sep 9, 2025 | 32.37 | 32.37 | 32.27 | 32.35 | 32.29 | -0.24% | 2,326 |
| Sep 8, 2025 | 32.32 | 32.43 | 32.32 | 32.43 | 32.37 | 0.43% | 2,324 |
| Sep 5, 2025 | 32.61 | 32.61 | 32.14 | 32.29 | 32.23 | 0.02% | 7,292 |
| Sep 4, 2025 | 32.04 | 32.29 | 32.04 | 32.29 | 32.22 | 0.80% | 25,267 |
| Sep 3, 2025 | 31.96 | 32.06 | 31.87 | 32.03 | 31.97 | - | 294,451 |
| Sep 2, 2025 | 31.82 | 32.03 | 31.82 | 32.03 | 31.97 | -0.33% | 9,502 |
| Aug 29, 2025 | 32.40 | 32.40 | 32.10 | 32.13 | 32.07 | -0.82% | 128,657 |
| Aug 28, 2025 | 32.36 | 32.40 | 32.36 | 32.40 | 32.34 | 0.08% | 10,207 |
| Aug 27, 2025 | 32.37 | 32.41 | 32.35 | 32.37 | 32.31 | 0.30% | 3,350 |
| Aug 26, 2025 | 32.24 | 32.28 | 32.19 | 32.28 | 32.21 | 0.52% | 4,209 |
| Aug 25, 2025 | 32.24 | 32.24 | 32.10 | 32.11 | 32.05 | -0.51% | 1,489 |
| Aug 22, 2025 | 32.36 | 32.42 | 32.27 | 32.27 | 32.21 | 1.14% | 1,181 |
| Aug 21, 2025 | 31.96 | 32.05 | 31.90 | 31.91 | 31.85 | -0.47% | 17,193 |
| Aug 20, 2025 | 31.98 | 32.07 | 31.98 | 32.06 | 32.00 | 0.13% | 3,994 |
| Aug 19, 2025 | 32.01 | 32.06 | 31.98 | 32.02 | 31.96 | 0.13% | 6,222 |
| Aug 18, 2025 | 31.97 | 31.98 | 31.97 | 31.98 | 31.91 | 0.27% | 2,101 |
| Aug 15, 2025 | 31.93 | 31.93 | 31.89 | 31.89 | 31.83 | -0.72% | 3,034 |
| Aug 14, 2025 | 32.03 | 32.16 | 32.03 | 32.12 | 32.06 | -0.58% | 6,747 |
| Aug 13, 2025 | 32.19 | 32.31 | 32.19 | 32.31 | 32.25 | 0.48% | 4,904 |
| Aug 12, 2025 | 31.86 | 32.16 | 31.86 | 32.16 | 32.09 | 1.25% | 3,061 |
| Aug 11, 2025 | 31.89 | 31.91 | 31.76 | 31.76 | 31.70 | -0.04% | 8,688 |
| Aug 8, 2025 | 31.65 | 31.83 | 31.65 | 31.77 | 31.71 | 0.69% | 1,634 |
| Aug 7, 2025 | 31.85 | 31.85 | 31.49 | 31.55 | 31.49 | 0.05% | 4,200 |
| Aug 6, 2025 | 31.38 | 31.57 | 31.38 | 31.54 | 31.48 | 0.53% | 5,630 |
| Aug 5, 2025 | 31.59 | 31.59 | 31.29 | 31.37 | 31.31 | -1.83% | 6,080 |
| Aug 4, 2025 | 31.84 | 31.96 | 31.83 | 31.96 | 31.89 | 1.43% | 619 |
| Aug 1, 2025 | 31.46 | 31.51 | 31.36 | 31.51 | 31.44 | -1.23% | 4,361 |
| Jul 31, 2025 | 32.21 | 32.21 | 31.89 | 31.90 | 31.84 | -1.02% | 1,206 |
| Jul 30, 2025 | 32.34 | 32.34 | 32.23 | 32.23 | 32.16 | -0.78% | 155 |
| Jul 29, 2025 | 32.48 | 32.51 | 32.37 | 32.48 | 32.42 | 0.26% | 8,548 |
| Jul 28, 2025 | 32.59 | 32.59 | 32.31 | 32.40 | 32.33 | -0.49% | 4,811 |