Bancreek U.S. Large Cap ETF (BCUS)

NYSEARCA: BCUS · Real-Time Price · USD

33.45

-0.37 (-1.10%)

At close: Mar 3, 2026, 4:00 PM EST

33.45

0.00 (0.00%)

After-hours: Mar 3, 2026, 6:30 PM EST

BCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	33.15	33.48	32.75	33.45	33.45	-1.10%	4,495
Mar 2, 2026	33.57	33.84	33.56	33.82	33.82	-	7,522
Feb 27, 2026	33.69	33.82	33.58	33.82	33.82	-1.22%	7,820
Feb 26, 2026	33.91	34.24	33.55	34.24	34.24	1.27%	6,385
Feb 25, 2026	33.67	33.81	33.67	33.81	33.81	0.53%	28,215
Feb 24, 2026	33.20	33.63	33.20	33.63	33.63	1.25%	5,820
Feb 23, 2026	33.71	33.71	33.22	33.22	33.21	-1.68%	4,425
Feb 20, 2026	33.51	33.83	33.50	33.78	33.78	0.81%	14,122
Feb 19, 2026	33.42	33.51	33.38	33.51	33.51	-0.08%	2,325
Feb 18, 2026	33.51	33.77	33.44	33.54	33.54	0.21%	5,924
Feb 17, 2026	33.39	33.53	33.28	33.47	33.47	-0.02%	10,934
Feb 13, 2026	33.36	33.62	33.36	33.48	33.48	1.23%	4,122
Feb 12, 2026	33.78	33.80	33.07	33.07	33.07	-1.74%	8,291
Feb 11, 2026	33.87	33.87	33.56	33.66	33.66	0.18%	2,598
Feb 10, 2026	33.85	33.85	33.60	33.60	33.60	-0.24%	4,766
Feb 9, 2026	33.69	33.71	33.66	33.68	33.68	0.74%	3,998
Feb 6, 2026	33.11	33.43	33.11	33.43	33.43	3.24%	7,324
Feb 5, 2026	32.45	32.48	32.35	32.38	32.38	-0.53%	1,461
Feb 4, 2026	32.88	32.88	32.42	32.55	32.55	-0.91%	3,412
Feb 3, 2026	32.99	32.99	32.69	32.85	32.85	-1.33%	5,402
Feb 2, 2026	33.05	33.31	33.05	33.29	33.29	0.79%	1,938
Jan 30, 2026	33.00	33.10	32.87	33.03	33.03	-1.37%	7,348
Jan 29, 2026	33.08	33.49	33.08	33.49	33.49	1.92%	3,710
Jan 28, 2026	32.82	32.86	32.80	32.86	32.86	-0.83%	7,312
Jan 27, 2026	33.12	33.14	33.02	33.14	33.14	0.09%	5,029
Jan 26, 2026	33.13	33.18	33.08	33.11	33.11	0.39%	8,272
Jan 23, 2026	32.94	32.98	32.87	32.98	32.98	-0.20%	6,331
Jan 22, 2026	33.30	33.30	33.00	33.05	33.05	-0.34%	32,652
Jan 21, 2026	32.90	33.17	32.90	33.16	33.16	1.38%	9,904
Jan 20, 2026	32.74	32.91	32.69	32.71	32.71	-1.48%	5,971
Jan 16, 2026	33.10	33.21	33.10	33.20	33.20	0.22%	9,352
Jan 15, 2026	33.20	33.27	33.13	33.13	33.13	0.42%	30,179
Jan 14, 2026	32.96	32.99	32.83	32.99	32.99	-0.11%	3,891
Jan 13, 2026	32.89	33.11	32.89	33.03	33.02	-0.27%	6,490
Jan 12, 2026	33.05	33.12	33.03	33.12	33.11	0.32%	4,053
Jan 9, 2026	32.88	33.05	32.88	33.01	33.01	0.89%	6,135
Jan 8, 2026	32.75	32.75	32.67	32.72	32.72	0.40%	6,091
Jan 7, 2026	32.70	32.72	32.59	32.59	32.59	-0.32%	11,221
Jan 6, 2026	32.36	32.73	32.36	32.69	32.69	0.62%	5,320
Jan 5, 2026	32.58	32.61	32.46	32.49	32.49	0.51%	8,420
Jan 2, 2026	32.31	32.32	32.31	32.32	32.32	0.15%	414
Dec 31, 2025	32.37	32.42	32.28	32.28	32.28	-0.78%	4,531
Dec 30, 2025	32.51	32.54	32.49	32.53	32.53	-0.28%	4,979
Dec 29, 2025	32.56	32.62	32.56	32.62	32.59	-0.10%	7,919
Dec 26, 2025	32.65	32.65	32.58	32.65	32.62	-0.08%	7,653
Dec 24, 2025	32.64	32.73	32.64	32.68	32.64	0.34%	4,734
Dec 23, 2025	32.47	32.62	32.47	32.57	32.54	0.22%	7,372
Dec 22, 2025	32.28	32.57	32.28	32.50	32.47	0.93%	2,138
Dec 19, 2025	32.13	32.20	32.13	32.20	32.17	0.81%	5,227
Dec 18, 2025	32.06	32.06	31.89	31.94	31.91	0.29%	2,186
Dec 17, 2025	31.95	31.95	31.85	31.85	31.82	-0.51%	5,718
Dec 16, 2025	31.95	32.01	31.90	32.01	31.98	-0.17%	5,745
Dec 15, 2025	32.12	32.12	32.00	32.07	32.04	-	7,932
Dec 12, 2025	32.06	32.07	32.04	32.07	32.04	-1.01%	4,122
Dec 11, 2025	32.34	32.40	32.34	32.40	32.36	0.68%	3,922
Dec 10, 2025	31.91	32.21	31.91	32.18	32.14	0.61%	4,449
Dec 9, 2025	32.09	32.17	31.97	31.98	31.95	-0.42%	6,761
Dec 8, 2025	32.23	32.23	32.11	32.12	32.08	-1.05%	10,830
Dec 5, 2025	32.39	32.46	32.32	32.46	32.43	0.38%	3,898
Dec 4, 2025	32.34	32.40	32.29	32.34	32.30	-0.09%	3,946
Dec 3, 2025	32.26	32.37	32.26	32.37	32.33	0.27%	3,885
Dec 2, 2025	32.33	32.35	32.24	32.28	32.25	-0.07%	4,971
Dec 1, 2025	32.36	32.39	32.31	32.31	32.27	-0.69%	3,590
Nov 28, 2025	32.52	32.53	32.52	32.53	32.50	0.24%	514
Nov 26, 2025	32.47	32.53	32.45	32.45	32.42	0.35%	3,836
Nov 25, 2025	32.27	32.35	32.26	32.34	32.31	1.79%	3,133
Nov 24, 2025	31.73	31.96	31.73	31.77	31.74	0.11%	10,035
Nov 21, 2025	31.43	31.88	31.43	31.74	31.71	1.31%	8,098
Nov 20, 2025	32.06	32.09	31.33	31.33	31.30	-1.34%	12,587
Nov 19, 2025	31.68	31.78	31.62	31.76	31.72	0.21%	7,495
Nov 18, 2025	31.72	31.84	31.60	31.69	31.66	-0.24%	5,035
Nov 17, 2025	32.00	32.09	31.72	31.77	31.73	-1.11%	10,917
Nov 14, 2025	32.08	32.23	32.08	32.12	32.09	-0.25%	2,585
Nov 13, 2025	32.30	32.30	32.20	32.20	32.17	-1.21%	6,009
Nov 12, 2025	32.64	32.64	32.60	32.60	32.56	0.36%	4,711
Nov 11, 2025	32.45	32.58	32.45	32.48	32.45	0.11%	4,305
Nov 10, 2025	32.37	32.45	32.37	32.45	32.41	0.81%	3,578
Nov 7, 2025	31.79	32.19	31.79	32.19	32.15	0.64%	5,979
Nov 6, 2025	31.97	32.03	31.90	31.98	31.95	-0.38%	3,934
Nov 5, 2025	31.82	32.23	31.82	32.10	32.07	0.79%	11,553
Nov 4, 2025	31.73	31.86	31.73	31.85	31.82	-0.35%	13,187
Nov 3, 2025	32.15	32.15	31.90	31.96	31.93	-0.81%	3,648
Oct 31, 2025	32.38	32.38	32.22	32.22	32.19	-0.69%	3,080
Oct 30, 2025	32.73	32.74	32.44	32.45	32.41	-0.02%	4,887
Oct 29, 2025	32.62	32.68	32.42	32.46	32.42	-0.54%	3,013
Oct 28, 2025	32.64	32.75	32.63	32.63	32.59	-0.09%	6,511
Oct 27, 2025	32.64	32.66	32.59	32.66	32.63	0.33%	4,023
Oct 24, 2025	32.76	32.76	32.55	32.55	32.52	0.10%	1,207
Oct 23, 2025	32.46	32.54	32.42	32.52	32.49	0.31%	7,531
Oct 22, 2025	32.43	32.43	32.42	32.42	32.38	-0.22%	7,777
Oct 21, 2025	32.32	32.50	32.29	32.49	32.46	0.22%	11,624
Oct 20, 2025	32.33	32.42	32.33	32.42	32.39	0.88%	4,205
Oct 17, 2025	32.05	32.16	31.99	32.14	32.10	0.87%	25,718
Oct 16, 2025	32.11	32.21	31.84	31.86	31.83	-1.29%	3,917
Oct 15, 2025	32.27	32.28	32.27	32.28	32.25	-0.31%	9,873
Oct 14, 2025	32.28	32.50	32.26	32.38	32.35	0.37%	3,785
Oct 13, 2025	32.25	32.26	32.24	32.26	32.23	0.93%	6,341
Oct 10, 2025	32.29	32.29	31.95	31.96	31.93	-0.91%	4,011
Oct 9, 2025	32.56	32.56	32.26	32.26	32.22	-0.83%	2,918
Oct 8, 2025	32.46	32.53	32.45	32.53	32.49	0.39%	4,307