Skip to main content
Bancreek International Large Cap ETF (BCIL)
NYSEARCA: BCIL · Real-Time Price · USD
28.72
-0.30 (-1.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BCIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.6428.7328.6428.75--0.94%2,754
Apr 27, 202629.0529.1528.9729.0229.020.85%4,375
Apr 24, 202631.2931.2928.6328.7828.781.17%2,283
Apr 23, 202628.7428.8928.3828.4528.44-1.70%3,074
Apr 22, 202628.9228.9428.8228.9428.941.46%4,266
Apr 21, 202629.0029.0528.5128.5228.52-2.39%5,112
Apr 20, 202629.1429.2328.9629.2229.22-0.93%19,498
Apr 17, 202629.6029.7829.4629.4929.491.68%104,224
Apr 16, 202629.7729.7728.9829.0029.000.48%2,783
Apr 15, 202629.0029.0428.7028.8728.87-0.98%3,549
Apr 14, 202628.8329.1928.5729.1529.151.18%11,785
Apr 13, 202628.3628.8128.1328.8128.811.18%7,023
Apr 10, 202628.6228.6228.4228.4728.470.73%34,800
Apr 9, 202628.0928.4428.0128.2728.270.06%63,429
Apr 8, 202628.2628.2628.1828.2528.255.70%3,030
Apr 7, 202626.3626.7326.3326.7326.73-0.50%47,882
Apr 6, 202626.8027.0326.7426.8626.860.90%25,618
Apr 2, 202626.3726.6926.2726.6226.62-1.01%16,446
Apr 1, 202626.9127.1526.8226.8926.892.35%12,106
Mar 31, 202625.7827.0825.6626.2826.282.68%3,616
Mar 30, 202625.7626.5825.5025.5925.59-1.22%24,824
Mar 27, 202626.0526.0525.9025.9125.910.06%61,848
Mar 26, 202626.2526.3325.8925.8925.89-2.27%3,716
Mar 25, 202626.6526.6526.3926.4926.491.35%3,369
Mar 24, 202626.0126.2526.0026.1426.14-0.65%2,078
Mar 23, 202626.4926.4926.2426.3126.312.24%9,555
Mar 20, 202626.3526.3525.6725.7325.73-2.52%4,086
Mar 19, 202626.2126.4326.1026.4026.40-0.16%8,735
Mar 18, 202626.8926.8926.4426.4426.44-1.67%3,250
Mar 17, 202627.0527.0826.8826.8926.890.11%13,314
Mar 16, 202626.8026.8726.7726.8626.862.50%4,024
Mar 13, 202626.5226.5226.2026.2026.20-1.18%4,624
Mar 12, 202626.6526.6526.5226.5226.52-2.21%886
Mar 11, 202627.1927.1927.0327.1227.120.47%1,932
Mar 10, 202627.0827.3026.9826.9926.99-0.34%3,254
Mar 9, 202626.3827.0826.3827.0827.080.32%3,160
Mar 6, 202626.6727.1026.6727.0027.00-0.63%2,329
Mar 5, 202627.1727.1727.1727.1727.17-2.01%511
Mar 4, 202627.5827.8127.5827.7327.721.13%1,317
Mar 3, 202626.9927.4226.9927.4227.42-2.01%1,794
Mar 2, 202627.9728.0227.8627.9827.98-2.38%2,219
Feb 27, 202628.6728.7128.6028.6628.660.19%1,942
Feb 26, 202628.5328.6128.4728.6128.610.39%1,247
Feb 25, 202628.4228.5728.3128.5028.500.53%6,727
Feb 24, 202628.2728.4228.2728.3528.35-0.02%2,367
Feb 23, 202628.5029.1928.2828.3528.35-0.28%3,732
Feb 20, 202628.2529.0728.2428.4328.430.76%21,294
Feb 19, 202628.1728.2228.0928.2228.21-0.28%6,737
Feb 18, 202628.4128.4528.2628.2928.29-0.05%3,857
Feb 17, 202628.0728.3128.0728.3128.311.47%2,369
Feb 13, 202627.7127.9927.7127.9027.900.09%5,450
Feb 12, 202628.0628.0627.8527.8727.87-0.56%2,184
Feb 11, 202628.0028.0328.0028.0328.030.21%687
Feb 10, 202628.0628.0927.7627.9727.97-0.30%2,331
Feb 9, 202627.9228.0527.9228.0528.051.43%1,164
Feb 6, 202627.5027.6827.5027.6627.651.73%4,018
Feb 5, 202627.2427.2427.1827.1827.18-1.00%2,988
Feb 4, 202629.0529.5027.4027.4627.46-0.80%2,033
Feb 3, 202627.5827.6827.5327.6827.68-0.14%1,864
Feb 2, 202627.2227.7227.2227.7227.720.75%1,365
Jan 30, 202627.6127.6427.5127.5127.51-1.62%5,776
Jan 29, 202628.2528.2627.7827.9727.960.09%4,817
Jan 28, 202627.8827.9527.8027.9427.94-1.19%2,512
Jan 27, 202628.2428.2828.1028.2828.271.14%4,995
Jan 26, 202628.0628.0627.8827.9627.950.01%8,909
Jan 23, 202627.7327.9927.7327.9527.950.68%2,797
Jan 22, 202627.6827.7927.6727.7627.760.06%2,033
Jan 21, 202627.5827.7927.5027.7527.740.66%4,134
Jan 20, 202627.8027.8027.5627.5627.56-2.13%2,499
Jan 16, 202628.2528.2528.1528.1628.160.09%3,260
Jan 15, 202628.0728.1828.0728.1428.140.13%9,365
Jan 14, 202628.1328.1328.0528.1028.10-0.14%2,229
Jan 13, 202628.1928.2028.1228.1428.14-1.78%7,540
Jan 12, 202628.5328.8928.5328.6528.650.88%8,196
Jan 9, 202628.3328.4228.3028.4028.400.46%6,099
Jan 8, 202628.1928.2928.1728.2728.270.70%13,796
Jan 7, 202628.0328.1528.0328.0728.07-0.23%3,918
Jan 6, 202628.0828.1728.0828.1428.140.11%2,444
Jan 5, 202627.9328.1427.9328.1128.110.37%37,398
Jan 2, 202628.0728.0728.0128.0128.010.31%345
Dec 31, 202527.9628.0427.9227.9227.92-0.47%6,427
Dec 30, 202528.1828.1828.0528.0528.05-0.23%1,069
Dec 29, 202528.1628.1828.0228.1228.09-0.09%12,524
Dec 26, 202528.0828.2028.0828.1428.12-0.36%10,478
Dec 24, 202528.1428.2528.1328.2428.220.15%2,257
Dec 23, 202528.2028.2328.1228.2028.180.78%2,718
Dec 22, 202528.0328.0327.9827.9827.960.19%636
Dec 19, 202527.9928.0127.9327.9327.910.29%11,861
Dec 18, 202527.8527.9327.8527.8527.830.83%4,483
Dec 17, 202527.7427.7427.6127.6227.60-0.78%7,329
Dec 16, 202527.8827.8827.8227.8427.82-0.15%2,574
Dec 15, 202527.9027.9227.8127.8827.860.44%5,291
Dec 12, 202527.8627.8727.6427.7627.74-0.22%4,506
Dec 11, 202527.8927.8927.8227.8227.800.18%1,665
Dec 10, 202527.6327.8027.6327.7727.750.33%2,433
Dec 9, 202527.8027.8027.6827.6827.66-0.51%2,575
Dec 8, 202527.8427.8627.7927.8227.80-0.22%7,435
Dec 5, 202527.9727.9727.8927.8927.860.08%4,706
Dec 4, 202527.9027.9827.8627.8627.840.63%4,296
Dec 3, 202527.6627.6927.6527.6927.670.73%1,520