Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
29.95
+0.07 (0.23%)
At close: Aug 15, 2025, 4:00 PM
29.95
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.97 | 29.97 | 29.91 | 29.95 | 29.95 | 0.23% | 1,098 |
| Aug 14, 2025 | 29.82 | 29.88 | 29.82 | 29.88 | 29.88 | -0.15% | 1,295 |
| Aug 13, 2025 | 29.87 | 29.93 | 29.87 | 29.93 | 29.93 | 0.63% | 731 |
| Aug 12, 2025 | 29.58 | 29.80 | 29.54 | 29.74 | 29.74 | 1.11% | 3,437 |
| Aug 11, 2025 | 29.45 | 29.45 | 29.37 | 29.41 | 29.41 | -0.64% | 2,222 |
| Aug 8, 2025 | 29.63 | 29.68 | 29.56 | 29.60 | 29.60 | -0.25% | 20,938 |
| Aug 7, 2025 | 29.70 | 29.72 | 29.44 | 29.67 | 29.67 | 0.02% | 2,677 |
| Aug 6, 2025 | 29.64 | 29.69 | 29.64 | 29.67 | 29.67 | -0.08% | 695 |
| Aug 5, 2025 | 29.62 | 29.71 | 29.56 | 29.69 | 29.69 | -0.57% | 6,681 |
| Aug 4, 2025 | 29.68 | 29.86 | 28.92 | 29.86 | 29.86 | 0.81% | 14,540 |
| Aug 1, 2025 | 29.45 | 29.62 | 29.27 | 29.62 | 29.62 | 0.49% | 2,279 |
| Jul 31, 2025 | 29.61 | 29.61 | 29.48 | 29.48 | 29.48 | -1.48% | 585 |
| Jul 30, 2025 | 29.83 | 30.16 | 29.64 | 29.92 | 29.92 | 0.28% | 20,010 |
| Jul 29, 2025 | 29.75 | 29.86 | 29.75 | 29.84 | 29.84 | 0.32% | 10,593 |
| Jul 28, 2025 | 29.84 | 29.84 | 29.69 | 29.74 | 29.74 | -1.36% | 5,582 |
| Jul 25, 2025 | 30.12 | 30.17 | 30.07 | 30.15 | 30.15 | -0.63% | 4,707 |
| Jul 24, 2025 | 30.22 | 30.47 | 30.22 | 30.34 | 30.34 | -0.37% | 2,837 |
| Jul 23, 2025 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | 1.10% | 511 |
| Jul 22, 2025 | 30.15 | 30.15 | 30.05 | 30.12 | 30.12 | -0.06% | 4,072 |
| Jul 21, 2025 | 33.15 | 33.15 | 30.12 | 30.14 | 30.14 | 0.06% | 4,271 |
| Jul 18, 2025 | 30.17 | 30.17 | 30.10 | 30.12 | 30.12 | -0.20% | 1,747 |
| Jul 17, 2025 | 30.04 | 30.18 | 30.04 | 30.18 | 30.18 | 0.50% | 335,540 |
| Jul 16, 2025 | 29.80 | 30.03 | 29.80 | 30.03 | 30.03 | 0.98% | 3,122 |
| Jul 15, 2025 | 29.79 | 29.80 | 29.70 | 29.74 | 29.74 | -1.21% | 2,900 |
| Jul 14, 2025 | 30.00 | 30.16 | 29.99 | 30.10 | 30.10 | 0.09% | 11,470 |
| Jul 11, 2025 | 30.12 | 30.14 | 30.08 | 30.08 | 30.08 | -1.09% | 2,556 |
| Jul 10, 2025 | 30.35 | 30.41 | 30.35 | 30.41 | 30.41 | 0.06% | 556 |
| Jul 9, 2025 | 30.28 | 30.39 | 30.16 | 30.39 | 30.39 | 0.50% | 3,063 |
| Jul 8, 2025 | 30.39 | 30.39 | 30.09 | 30.24 | 30.24 | 0.54% | 2,520 |
| Jul 7, 2025 | 30.27 | 30.28 | 30.08 | 30.08 | 30.08 | -0.45% | 6,937 |
| Jul 3, 2025 | 30.07 | 30.26 | 30.05 | 30.21 | 30.21 | -0.15% | 4,740 |
| Jul 2, 2025 | 30.08 | 30.29 | 30.08 | 30.26 | 30.26 | -0.63% | 6,236 |
| Jul 1, 2025 | 30.40 | 30.53 | 30.38 | 30.45 | 30.45 | -0.49% | 11,103 |
| Jun 30, 2025 | 30.57 | 30.60 | 30.41 | 30.60 | 30.60 | 0.60% | 4,660 |
| Jun 27, 2025 | 30.39 | 30.49 | 30.29 | 30.42 | 30.42 | 0.76% | 2,196 |
| Jun 26, 2025 | 30.12 | 30.24 | 30.12 | 30.19 | 30.19 | 0.16% | 6,380 |
| Jun 25, 2025 | 30.33 | 30.33 | 30.13 | 30.14 | 29.91 | -0.48% | 504 |
| Jun 24, 2025 | 30.08 | 30.32 | 30.08 | 30.29 | 30.06 | 0.73% | 8,112 |
| Jun 23, 2025 | 29.86 | 30.11 | 29.83 | 30.07 | 29.84 | 1.26% | 4,730 |
| Jun 20, 2025 | 30.06 | 30.07 | 29.68 | 29.69 | 29.47 | -1.24% | 5,866 |
| Jun 18, 2025 | 30.07 | 30.21 | 30.07 | 30.07 | 29.84 | 0.14% | 2,149 |
| Jun 17, 2025 | 30.24 | 30.32 | 30.01 | 30.02 | 29.79 | -1.07% | 4,824 |
| Jun 16, 2025 | 30.46 | 30.56 | 30.35 | 30.35 | 30.12 | 0.61% | 7,667 |
| Jun 13, 2025 | 30.22 | 30.24 | 30.13 | 30.16 | 29.94 | -1.04% | 6,231 |
| Jun 12, 2025 | 31.85 | 32.76 | 30.43 | 30.48 | 30.25 | 0.45% | 6,543 |
| Jun 11, 2025 | 30.27 | 30.47 | 30.27 | 30.34 | 30.11 | 0.27% | 5,147 |
| Jun 10, 2025 | 30.36 | 30.42 | 30.24 | 30.26 | 30.03 | -0.06% | 4,935 |
| Jun 9, 2025 | 30.33 | 30.33 | 30.22 | 30.28 | 30.05 | 0.31% | 5,509 |
| Jun 6, 2025 | 30.22 | 30.27 | 30.14 | 30.19 | 29.96 | -0.23% | 23,755 |
| Jun 5, 2025 | 30.54 | 30.54 | 30.23 | 30.26 | 30.03 | -0.36% | 3,040 |