Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
29.08
+0.22 (0.75%)
At close: May 13, 2025, 4:00 PM
29.08
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.97 | 29.13 | 28.97 | 29.08 | 29.08 | 0.74% | 5,538 |
| May 12, 2025 | 31.01 | 31.01 | 28.80 | 28.87 | 28.87 | -0.88% | 30,127 |
| May 9, 2025 | 29.11 | 29.13 | 29.03 | 29.13 | 29.13 | 0.20% | 21,107 |
| May 8, 2025 | 29.08 | 29.10 | 29.07 | 29.07 | 29.07 | -0.26% | 2,524 |
| May 7, 2025 | 29.20 | 29.20 | 29.14 | 29.14 | 29.14 | -0.27% | 3,036 |
| May 6, 2025 | 29.16 | 29.25 | 29.16 | 29.22 | 29.22 | - | 688 |
| May 5, 2025 | 29.19 | 29.22 | 29.19 | 29.22 | 29.22 | 0.16% | 2,048 |
| May 2, 2025 | 29.17 | 29.21 | 29.15 | 29.18 | 29.18 | 1.04% | 2,620 |
| May 1, 2025 | 29.05 | 29.05 | 28.78 | 28.88 | 28.88 | -0.08% | 2,010 |
| Apr 30, 2025 | 28.64 | 28.90 | 28.64 | 28.90 | 28.90 | 1.01% | 2,185 |
| Apr 29, 2025 | 28.47 | 28.65 | 28.47 | 28.61 | 28.61 | 0.26% | 9,796 |
| Apr 28, 2025 | 28.35 | 28.54 | 28.32 | 28.54 | 28.54 | 0.66% | 1,107 |
| Apr 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.38% | 16 |
| Apr 24, 2025 | 28.45 | 28.48 | 28.45 | 28.46 | 28.46 | 1.09% | 3,883 |
| Apr 23, 2025 | 28.24 | 28.24 | 28.15 | 28.15 | 28.15 | 0.01% | 1,519 |
| Apr 22, 2025 | 28.03 | 28.20 | 28.03 | 28.15 | 28.15 | 1.04% | 4,957 |
| Apr 21, 2025 | 27.73 | 27.86 | 27.73 | 27.86 | 27.86 | -0.16% | 297 |
| Apr 17, 2025 | 28.19 | 28.19 | 27.90 | 27.90 | 27.90 | 0.72% | 422 |
| Apr 16, 2025 | 27.60 | 27.81 | 27.60 | 27.70 | 27.70 | 0.28% | 4,188 |
| Apr 15, 2025 | 27.62 | 27.65 | 27.62 | 27.63 | 27.63 | 0.88% | 3,140 |
| Apr 14, 2025 | 27.25 | 27.39 | 27.25 | 27.39 | 27.39 | 1.43% | 1,012 |
| Apr 11, 2025 | 26.65 | 27.06 | 26.65 | 27.00 | 27.00 | 2.63% | 5,204 |
| Apr 10, 2025 | 26.44 | 26.44 | 26.00 | 26.31 | 26.31 | -1.81% | 7,653 |
| Apr 9, 2025 | 25.19 | 26.79 | 25.12 | 26.79 | 26.79 | 8.40% | 8,925 |
| Apr 8, 2025 | 25.35 | 25.35 | 24.62 | 24.71 | 24.71 | -0.41% | 7,192 |
| Apr 7, 2025 | 24.65 | 24.84 | 24.51 | 24.81 | 24.81 | -1.79% | 24,073 |
| Apr 4, 2025 | 26.11 | 26.11 | 25.07 | 25.27 | 25.27 | -5.68% | 869,617 |
| Apr 3, 2025 | 27.00 | 27.04 | 26.79 | 26.79 | 26.79 | -0.42% | 2,552 |
| Apr 2, 2025 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 0.56% | 1,408 |
| Apr 1, 2025 | 26.56 | 26.75 | 26.56 | 26.75 | 26.75 | 0.47% | 733 |
| Mar 31, 2025 | 26.50 | 26.67 | 26.50 | 26.63 | 26.63 | -0.57% | 6,392 |
| Mar 28, 2025 | 26.80 | 26.81 | 26.74 | 26.78 | 26.78 | -0.54% | 1,902 |
| Mar 27, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.32% | 6 |
| Mar 26, 2025 | 27.04 | 27.10 | 26.84 | 26.84 | 26.84 | -1.09% | 680 |
| Mar 25, 2025 | 27.09 | 27.14 | 27.09 | 27.14 | 27.08 | 1.11% | 358 |
| Mar 24, 2025 | 26.80 | 26.86 | 26.76 | 26.84 | 26.79 | - | 8,291 |
| Mar 21, 2025 | 26.87 | 27.19 | 26.84 | 26.84 | 26.79 | -0.55% | 22,361 |
| Mar 20, 2025 | 26.87 | 26.99 | 26.87 | 26.99 | 26.94 | -0.53% | 702 |
| Mar 19, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.08 | 0.75% | 102 |
| Mar 18, 2025 | 26.89 | 26.93 | 26.88 | 26.93 | 26.88 | -0.71% | 1,129 |
| Mar 17, 2025 | 27.08 | 27.12 | 27.08 | 27.12 | 27.07 | 0.79% | 838 |
| Mar 14, 2025 | 26.73 | 26.91 | 26.68 | 26.91 | 26.86 | 1.94% | 20,895 |
| Mar 13, 2025 | 26.49 | 26.54 | 26.40 | 26.40 | 26.35 | -1.23% | 451 |
| Mar 12, 2025 | 26.50 | 26.73 | 26.50 | 26.73 | 26.67 | 0.42% | 642 |
| Mar 11, 2025 | 26.94 | 26.94 | 26.54 | 26.61 | 26.56 | -0.67% | 1,183 |
| Mar 10, 2025 | 26.84 | 26.84 | 26.72 | 26.79 | 26.74 | -1.58% | 697 |
| Mar 7, 2025 | 27.06 | 27.23 | 27.06 | 27.23 | 27.17 | 0.81% | 855 |
| Mar 6, 2025 | 27.00 | 27.01 | 27.00 | 27.01 | 26.95 | -1.51% | 1,477 |
| Mar 5, 2025 | 27.26 | 27.42 | 27.20 | 27.42 | 27.37 | 1.25% | 1,469 |
| Mar 4, 2025 | 26.84 | 27.08 | 26.84 | 27.08 | 27.03 | 0.23% | 1,253 |