Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
27.88
+0.02 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
27.88
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.97 | 27.97 | 27.89 | 27.89 | 27.88 | 0.08% | 4,706 |
| Dec 4, 2025 | 27.90 | 27.98 | 27.86 | 27.86 | 27.86 | 0.63% | 4,296 |
| Dec 3, 2025 | 27.66 | 27.69 | 27.65 | 27.69 | 27.69 | 0.73% | 1,520 |
| Dec 2, 2025 | 27.53 | 27.53 | 27.45 | 27.49 | 27.49 | -0.37% | 4,301 |
| Dec 1, 2025 | 27.71 | 27.71 | 27.59 | 27.59 | 27.59 | -0.75% | 2,137 |
| Nov 28, 2025 | 27.91 | 27.91 | 27.56 | 27.80 | 27.80 | 0.03% | 261 |
| Nov 26, 2025 | 27.72 | 27.83 | 27.72 | 27.79 | 27.79 | 0.87% | 1,705 |
| Nov 25, 2025 | 27.51 | 27.59 | 27.49 | 27.55 | 27.55 | 1.23% | 6,269 |
| Nov 24, 2025 | 27.24 | 27.24 | 27.15 | 27.21 | 27.21 | -0.03% | 5,479 |
| Nov 21, 2025 | 26.95 | 27.27 | 26.95 | 27.22 | 27.22 | 1.39% | 2,176 |
| Nov 20, 2025 | 27.27 | 27.30 | 26.85 | 26.85 | 26.85 | -0.25% | 5,443 |
| Nov 19, 2025 | 27.05 | 27.05 | 26.85 | 26.92 | 26.92 | -0.57% | 8,949 |
| Nov 18, 2025 | 27.00 | 27.09 | 26.91 | 27.07 | 27.07 | -0.87% | 2,533 |
| Nov 17, 2025 | 27.44 | 28.09 | 27.22 | 27.31 | 27.31 | -1.15% | 31,736 |
| Nov 14, 2025 | 27.58 | 27.63 | 27.58 | 27.63 | 27.63 | 0.15% | 1,054 |
| Nov 13, 2025 | 27.75 | 27.75 | 27.59 | 27.59 | 27.59 | -1.55% | 31,129 |
| Nov 12, 2025 | 28.05 | 28.05 | 27.96 | 28.02 | 28.02 | 0.60% | 3,080 |
| Nov 11, 2025 | 27.85 | 27.90 | 27.73 | 27.85 | 27.85 | 0.39% | 3,328 |
| Nov 10, 2025 | 27.74 | 27.75 | 27.69 | 27.75 | 27.74 | 0.30% | 1,657 |
| Nov 7, 2025 | 27.25 | 27.66 | 27.25 | 27.66 | 27.66 | -0.09% | 5,015 |
| Nov 6, 2025 | 27.97 | 27.97 | 27.60 | 27.69 | 27.69 | -1.64% | 2,645 |
| Nov 5, 2025 | 28.18 | 28.19 | 28.07 | 28.15 | 28.15 | 1.00% | 3,500 |
| Nov 4, 2025 | 27.87 | 28.15 | 27.86 | 27.87 | 27.87 | -1.22% | 9,522 |
| Nov 3, 2025 | 27.00 | 28.24 | 27.00 | 28.21 | 28.21 | -0.51% | 2,854 |
| Oct 31, 2025 | 28.20 | 28.37 | 28.20 | 28.36 | 28.36 | -0.01% | 885,109 |
| Oct 30, 2025 | 28.41 | 28.48 | 28.36 | 28.36 | 28.36 | -0.84% | 6,722 |
| Oct 29, 2025 | 29.11 | 29.11 | 28.57 | 28.60 | 28.60 | -2.22% | 3,221 |
| Oct 28, 2025 | 29.30 | 29.31 | 29.25 | 29.25 | 29.25 | -0.35% | 1,077 |
| Oct 27, 2025 | 29.35 | 29.38 | 29.26 | 29.35 | 29.35 | 0.17% | 2,788 |
| Oct 24, 2025 | 29.27 | 29.33 | 29.19 | 29.30 | 29.30 | 0.76% | 20,835 |
| Oct 23, 2025 | 28.87 | 29.16 | 28.87 | 29.08 | 29.08 | 0.12% | 7,969 |
| Oct 22, 2025 | 28.99 | 29.06 | 28.99 | 29.05 | 29.05 | 0.43% | 3,441 |
| Oct 21, 2025 | 28.97 | 29.00 | 28.85 | 28.93 | 28.92 | -0.02% | 2,213 |
| Oct 20, 2025 | 28.90 | 28.98 | 28.89 | 28.93 | 28.93 | 0.37% | 1,035 |
| Oct 17, 2025 | 28.67 | 28.88 | 28.67 | 28.82 | 28.82 | 0.71% | 9,298 |
| Oct 16, 2025 | 28.71 | 28.71 | 28.59 | 28.62 | 28.62 | -0.52% | 12,275 |
| Oct 15, 2025 | 28.75 | 28.77 | 28.74 | 28.77 | 28.77 | 0.20% | 7,495 |
| Oct 14, 2025 | 28.69 | 28.82 | 28.69 | 28.71 | 28.71 | 0.36% | 5,131 |
| Oct 13, 2025 | 28.63 | 28.71 | 28.60 | 28.61 | 28.61 | 0.32% | 5,837 |
| Oct 10, 2025 | 28.83 | 28.83 | 28.46 | 28.52 | 28.52 | -0.55% | 1,143 |
| Oct 9, 2025 | 28.67 | 28.69 | 28.67 | 28.68 | 28.68 | -0.79% | 1,387 |
| Oct 8, 2025 | 28.93 | 28.93 | 28.89 | 28.91 | 28.91 | 0.25% | 1,665 |
| Oct 7, 2025 | 28.83 | 28.85 | 28.83 | 28.84 | 28.84 | -0.95% | 3,646 |
| Oct 6, 2025 | 28.43 | 29.19 | 28.43 | 29.11 | 29.11 | -0.42% | 11,808 |
| Oct 3, 2025 | 29.03 | 29.24 | 29.03 | 29.23 | 29.23 | 0.68% | 4,583 |
| Oct 2, 2025 | 28.98 | 29.04 | 28.98 | 29.04 | 29.04 | -0.06% | 1,277 |
| Oct 1, 2025 | 29.14 | 29.14 | 29.01 | 29.05 | 29.05 | 0.41% | 858,262 |
| Sep 30, 2025 | 28.81 | 28.94 | 28.81 | 28.94 | 28.94 | 0.78% | 2,257 |
| Sep 29, 2025 | 28.72 | 28.75 | 28.46 | 28.71 | 28.71 | 0.07% | 5,533 |
| Sep 26, 2025 | 28.79 | 28.79 | 28.65 | 28.69 | 28.65 | 0.22% | 217,904 |
| Sep 25, 2025 | 28.57 | 28.63 | 28.55 | 28.63 | 28.58 | -0.83% | 11,789 |
| Sep 24, 2025 | 28.94 | 28.94 | 28.87 | 28.87 | 28.82 | -0.98% | 709 |
| Sep 23, 2025 | 29.31 | 29.31 | 29.16 | 29.16 | 29.11 | -0.89% | 3,054 |
| Sep 22, 2025 | 29.39 | 29.48 | 29.32 | 29.42 | 29.37 | -1.16% | 2,955 |
| Sep 19, 2025 | 29.59 | 29.76 | 29.59 | 29.76 | 29.72 | -0.20% | 2,871 |
| Sep 18, 2025 | 29.74 | 29.90 | 29.74 | 29.82 | 29.77 | 0.16% | 136,578 |
| Sep 17, 2025 | 29.92 | 29.92 | 29.71 | 29.77 | 29.73 | -0.22% | 2,401 |
| Sep 16, 2025 | 29.93 | 29.93 | 29.77 | 29.84 | 29.79 | -0.60% | 2,178 |
| Sep 15, 2025 | 29.96 | 30.02 | 29.96 | 30.02 | 29.97 | 0.35% | 2,390 |
| Sep 12, 2025 | 29.97 | 29.98 | 29.84 | 29.92 | 29.87 | -0.58% | 12,319 |
| Sep 11, 2025 | 29.52 | 30.09 | 29.52 | 30.09 | 30.04 | 1.35% | 25,201 |
| Sep 10, 2025 | 29.82 | 29.83 | 29.67 | 29.69 | 29.64 | -0.22% | 5,215 |
| Sep 9, 2025 | 29.74 | 29.76 | 29.74 | 29.76 | 29.71 | -0.53% | 719 |
| Sep 8, 2025 | 29.79 | 29.92 | 29.79 | 29.92 | 29.87 | 0.68% | 2,095 |
| Sep 5, 2025 | 29.82 | 29.82 | 29.70 | 29.71 | 29.67 | 0.46% | 3,716 |
| Sep 4, 2025 | 29.51 | 29.60 | 29.49 | 29.58 | 29.53 | 0.99% | 269,826 |
| Sep 3, 2025 | 29.13 | 29.42 | 29.13 | 29.29 | 29.24 | -0.12% | 3,669 |
| Sep 2, 2025 | 29.30 | 29.33 | 29.19 | 29.33 | 29.28 | -1.05% | 4,296 |
| Aug 29, 2025 | 29.68 | 29.69 | 29.63 | 29.64 | 29.59 | -0.32% | 2,240 |
| Aug 28, 2025 | 29.68 | 29.73 | 29.68 | 29.73 | 29.68 | 0.22% | 1,551 |
| Aug 27, 2025 | 29.56 | 29.67 | 29.56 | 29.67 | 29.62 | -0.31% | 748 |
| Aug 26, 2025 | 29.78 | 29.78 | 29.76 | 29.76 | 29.71 | -0.39% | 617 |
| Aug 25, 2025 | 30.75 | 30.75 | 29.85 | 29.87 | 29.82 | -1.36% | 11,959 |
| Aug 22, 2025 | 30.40 | 30.40 | 30.23 | 30.28 | 30.24 | 1.14% | 2,124 |
| Aug 21, 2025 | 29.93 | 29.99 | 29.90 | 29.94 | 29.90 | -0.10% | 4,001 |
| Aug 20, 2025 | 29.93 | 29.97 | 29.93 | 29.97 | 29.92 | 0.41% | 825 |
| Aug 19, 2025 | 29.98 | 29.98 | 29.85 | 29.85 | 29.80 | -0.85% | 2,018 |
| Aug 18, 2025 | 29.86 | 30.11 | 29.86 | 30.11 | 30.06 | 0.53% | 588 |
| Aug 15, 2025 | 29.97 | 29.97 | 29.91 | 29.95 | 29.90 | 0.23% | 1,098 |
| Aug 14, 2025 | 29.82 | 29.88 | 29.82 | 29.88 | 29.83 | -0.15% | 1,295 |
| Aug 13, 2025 | 29.87 | 29.93 | 29.87 | 29.93 | 29.88 | 0.63% | 731 |
| Aug 12, 2025 | 29.58 | 29.80 | 29.54 | 29.74 | 29.69 | 1.11% | 3,437 |
| Aug 11, 2025 | 29.45 | 29.45 | 29.37 | 29.41 | 29.36 | -0.64% | 2,222 |
| Aug 8, 2025 | 29.63 | 29.68 | 29.56 | 29.60 | 29.55 | -0.25% | 20,938 |
| Aug 7, 2025 | 29.70 | 29.72 | 29.44 | 29.67 | 29.63 | 0.02% | 2,677 |
| Aug 6, 2025 | 29.64 | 29.69 | 29.64 | 29.67 | 29.62 | -0.08% | 695 |
| Aug 5, 2025 | 29.62 | 29.71 | 29.56 | 29.69 | 29.64 | -0.57% | 6,681 |
| Aug 4, 2025 | 29.68 | 29.86 | 28.92 | 29.86 | 29.81 | 0.81% | 14,540 |
| Aug 1, 2025 | 29.45 | 29.62 | 29.27 | 29.62 | 29.57 | 0.49% | 2,279 |
| Jul 31, 2025 | 29.61 | 29.61 | 29.48 | 29.48 | 29.43 | -1.48% | 585 |
| Jul 30, 2025 | 29.83 | 30.16 | 29.64 | 29.92 | 29.87 | 0.28% | 20,010 |
| Jul 29, 2025 | 29.75 | 29.86 | 29.75 | 29.84 | 29.79 | 0.32% | 10,593 |
| Jul 28, 2025 | 29.84 | 29.84 | 29.69 | 29.74 | 29.69 | -1.36% | 5,582 |
| Jul 25, 2025 | 30.12 | 30.17 | 30.07 | 30.15 | 30.10 | -0.63% | 4,707 |
| Jul 24, 2025 | 30.22 | 30.47 | 30.22 | 30.34 | 30.29 | -0.37% | 2,837 |
| Jul 23, 2025 | 30.50 | 30.50 | 30.45 | 30.45 | 30.40 | 1.10% | 511 |
| Jul 22, 2025 | 30.15 | 30.15 | 30.05 | 30.12 | 30.08 | -0.06% | 4,072 |
| Jul 21, 2025 | 33.15 | 33.15 | 30.12 | 30.14 | 30.09 | 0.06% | 4,271 |
| Jul 18, 2025 | 30.17 | 30.17 | 30.10 | 30.12 | 30.07 | -0.20% | 1,747 |
| Jul 17, 2025 | 30.04 | 30.18 | 30.04 | 30.18 | 30.13 | 0.50% | 335,540 |