Bancreek U.S. Large Cap ETF (BCUS)
NYSEARCA: BCUS · Real-Time Price · USD
30.91
+0.19 (0.60%)
At close: May 13, 2025, 4:00 PM
30.91
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
BCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 30.84 | 31.05 | 30.84 | 30.96 | - | 0.76% | 2,938 |
| 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 |
| Mar 26, 2025 | 29.85 | 29.99 | 29.58 | 29.68 | 29.68 | -0.64% | 2,484 |
| Mar 25, 2025 | 29.80 | 29.90 | 29.80 | 29.87 | 29.83 | 0.44% | 10,162 |
| Mar 24, 2025 | 29.67 | 29.82 | 29.63 | 29.74 | 29.70 | 1.57% | 9,350 |
| Mar 21, 2025 | 29.12 | 29.30 | 29.01 | 29.28 | 29.24 | -0.35% | 171,543 |
| Mar 20, 2025 | 29.56 | 29.60 | 29.38 | 29.38 | 29.34 | -0.47% | 4,041 |
| Mar 19, 2025 | 29.39 | 29.52 | 29.39 | 29.52 | 29.48 | 1.38% | 2,456 |
| Mar 18, 2025 | 29.21 | 29.21 | 29.12 | 29.12 | 29.08 | -1.37% | 1,667 |
| Mar 17, 2025 | 29.09 | 29.60 | 29.09 | 29.53 | 29.48 | 1.04% | 4,543 |
| Mar 14, 2025 | 28.91 | 29.23 | 28.91 | 29.22 | 29.18 | 2.04% | 32,924 |
| Mar 13, 2025 | 28.78 | 28.83 | 28.64 | 28.64 | 28.60 | -0.93% | 4,910 |
| Mar 12, 2025 | 28.91 | 28.95 | 28.88 | 28.91 | 28.86 | -0.38% | 8,318 |
| Mar 11, 2025 | 29.18 | 29.30 | 28.87 | 29.02 | 28.97 | -0.87% | 3,223 |
| Mar 10, 2025 | 29.38 | 29.60 | 29.09 | 29.27 | 29.23 | -1.72% | 11,905 |
| Mar 7, 2025 | 29.43 | 29.78 | 29.43 | 29.78 | 29.74 | 1.09% | 177,023 |
| Mar 6, 2025 | 29.41 | 29.52 | 29.29 | 29.46 | 29.42 | -1.23% | 3,907 |
| Mar 5, 2025 | 29.63 | 29.85 | 29.49 | 29.83 | 29.79 | 1.12% | 11,926 |
| Mar 4, 2025 | 29.66 | 29.78 | 29.33 | 29.50 | 29.46 | -1.30% | 2,905 |