Bancreek U.S. Large Cap ETF (BCUS)

BCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.77	35.77	35.77	35.94	-	0.62%	2,301
May 28, 2026	35.57	35.82	35.48	35.72	35.72	0.03%	4,921
May 27, 2026	35.69	35.78	35.60	35.71	35.71	-0.30%	9,114
May 26, 2026	35.62	35.86	35.62	35.82	35.82	2.10%	9,433
May 22, 2026	35.15	35.15	35.08	35.08	35.08	0.43%	2,038
May 21, 2026	34.30	34.93	34.30	34.93	34.93	1.36%	3,105
May 20, 2026	34.11	34.50	34.06	34.46	34.46	1.57%	5,968
May 19, 2026	33.88	34.15	33.87	33.93	33.93	-1.29%	2,949
May 18, 2026	34.51	34.56	34.20	34.37	34.37	-0.62%	6,607
May 15, 2026	34.97	34.97	34.57	34.59	34.58	-2.06%	3,001
May 14, 2026	35.42	35.42	35.26	35.31	35.31	0.75%	3,380
May 13, 2026	34.91	35.12	34.91	35.05	35.05	-0.14%	4,737
May 12, 2026	34.98	35.12	34.77	35.10	35.10	-0.20%	4,353
May 11, 2026	35.25	35.25	35.16	35.17	35.17	0.02%	2,068
May 8, 2026	35.50	35.50	35.16	35.16	35.16	-0.23%	6,572
May 7, 2026	35.84	35.84	35.24	35.24	35.24	-1.62%	8,438
May 6, 2026	35.51	35.82	35.49	35.82	35.82	2.78%	3,648
May 5, 2026	35.27	35.27	34.85	34.85	34.85	0.78%	5,693
May 4, 2026	34.78	34.84	34.50	34.58	34.58	-0.79%	3,585
May 1, 2026	35.14	35.14	34.83	34.86	34.85	-0.44%	2,581
Apr 30, 2026	34.77	35.10	34.71	35.01	35.01	0.74%	9,398
Apr 29, 2026	34.85	35.05	34.60	34.75	34.75	-0.16%	6,115
Apr 28, 2026	34.59	34.86	34.59	34.81	34.81	-2.13%	3,444
Apr 27, 2026	35.61	35.61	35.36	35.56	35.56	0.06%	2,707
Apr 24, 2026	35.36	35.62	35.24	35.54	35.54	0.84%	4,460
Apr 23, 2026	35.29	35.48	35.20	35.25	35.25	0.19%	2,877
Apr 22, 2026	35.16	35.18	35.00	35.18	35.18	-0.06%	7,828
Apr 21, 2026	35.51	35.71	35.17	35.20	35.20	-0.38%	8,333
Apr 20, 2026	35.22	35.34	35.18	35.34	35.33	0.04%	11,217
Apr 17, 2026	35.10	35.46	35.10	35.32	35.32	1.44%	4,899
Apr 16, 2026	34.92	34.94	34.66	34.82	34.82	-0.11%	5,258
Apr 15, 2026	34.85	34.88	34.70	34.86	34.86	-0.22%	4,019
Apr 14, 2026	34.84	35.04	34.84	34.93	34.93	0.71%	4,825
Apr 13, 2026	34.06	34.69	34.06	34.69	34.69	1.52%	11,784
Apr 10, 2026	34.08	34.25	34.08	34.17	34.17	0.35%	22,200
Apr 9, 2026	33.63	34.19	33.63	34.05	34.05	1.01%	42,228
Apr 8, 2026	33.46	33.81	33.46	33.71	33.71	4.08%	156,811
Apr 7, 2026	32.15	32.39	32.15	32.39	32.39	0.03%	15,066
Apr 6, 2026	32.31	32.38	32.22	32.38	32.38	0.31%	31,874
Apr 2, 2026	32.04	32.52	32.04	32.28	32.28	-0.03%	11,744
Apr 1, 2026	32.28	32.52	32.22	32.29	32.29	1.10%	790,029
Mar 31, 2026	31.47	31.95	31.29	31.94	31.94	3.43%	7,215
Mar 30, 2026	31.45	31.45	30.80	30.88	30.88	-1.41%	24,752
Mar 27, 2026	31.38	31.50	31.25	31.32	31.32	-0.91%	13,142
Mar 26, 2026	32.15	32.18	31.58	31.61	31.61	-2.26%	6,601
Mar 25, 2026	32.35	32.37	32.21	32.34	32.34	0.97%	10,225
Mar 24, 2026	31.81	32.20	31.80	32.03	32.03	0.36%	4,377
Mar 23, 2026	32.22	32.22	31.92	31.92	31.92	1.91%	8,861
Mar 20, 2026	31.97	31.97	31.32	31.32	31.32	-2.15%	3,018
Mar 19, 2026	31.86	32.19	31.84	32.01	32.01	-0.60%	10,817

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.