Bancreek U.S. Large Cap ETF (BCUS)

NYSEARCA: BCUS · Real-Time Price · USD

34.81

-0.76 (-2.13%)

At close: Apr 28, 2026, 4:00 PM EDT

34.81

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

BCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.59	34.86	34.59	34.81	34.81	-2.13%	3,444
Apr 27, 2026	35.61	35.61	35.36	35.56	35.56	0.06%	2,707
Apr 24, 2026	35.36	35.62	35.24	35.54	35.54	0.84%	4,460
Apr 23, 2026	35.29	35.48	35.20	35.25	35.25	0.19%	2,877
Apr 22, 2026	35.16	35.18	35.00	35.18	35.18	-0.06%	7,828
Apr 21, 2026	35.51	35.71	35.17	35.20	35.20	-0.38%	8,333
Apr 20, 2026	35.22	35.34	35.18	35.34	35.33	0.04%	11,217
Apr 17, 2026	35.10	35.46	35.10	35.32	35.32	1.44%	4,899
Apr 16, 2026	34.92	34.94	34.66	34.82	34.82	-0.11%	5,258
Apr 15, 2026	34.85	34.88	34.70	34.86	34.86	-0.21%	4,019
Apr 14, 2026	34.84	35.04	34.84	34.93	34.93	0.71%	4,825
Apr 13, 2026	34.06	34.69	34.06	34.69	34.69	1.52%	11,784
Apr 10, 2026	34.08	34.25	34.08	34.17	34.17	0.35%	22,200
Apr 9, 2026	33.63	34.19	33.63	34.05	34.05	1.01%	42,227
Apr 8, 2026	33.46	33.81	33.46	33.71	33.71	4.08%	156,811
Apr 7, 2026	32.15	32.39	32.15	32.39	32.39	0.03%	15,066
Apr 6, 2026	32.31	32.38	32.22	32.38	32.38	0.31%	31,874
Apr 2, 2026	32.04	32.52	32.04	32.28	32.28	-0.03%	11,744
Apr 1, 2026	32.28	32.52	32.22	32.29	32.29	1.10%	790,029
Mar 31, 2026	31.47	31.95	31.29	31.94	31.94	3.43%	7,215
Mar 30, 2026	31.45	31.45	30.80	30.88	30.88	-1.41%	24,752
Mar 27, 2026	31.38	31.50	31.25	31.32	31.32	-0.91%	13,142
Mar 26, 2026	32.15	32.18	31.58	31.61	31.61	-2.26%	6,601
Mar 25, 2026	32.35	32.37	32.21	32.34	32.34	0.97%	10,225
Mar 24, 2026	31.81	32.20	31.80	32.03	32.03	0.36%	4,377
Mar 23, 2026	32.22	32.22	31.92	31.92	31.92	1.91%	8,861
Mar 20, 2026	31.97	31.97	31.32	31.32	31.32	-2.15%	3,018
Mar 19, 2026	31.86	32.19	31.84	32.01	32.01	-0.60%	10,817
Mar 18, 2026	32.51	32.51	32.20	32.20	32.20	-0.98%	4,651
Mar 17, 2026	32.67	32.70	32.50	32.52	32.52	0.23%	16,836
Mar 16, 2026	32.55	32.55	32.36	32.45	32.45	1.43%	4,037
Mar 13, 2026	32.29	32.29	31.93	31.99	31.99	-0.35%	484,115
Mar 12, 2026	32.21	32.34	32.10	32.10	32.10	-1.83%	6,142
Mar 11, 2026	32.69	32.74	32.52	32.70	32.70	-0.43%	7,356
Mar 10, 2026	32.91	33.21	32.84	32.84	32.84	-0.06%	5,761
Mar 9, 2026	32.00	32.87	31.79	32.86	32.86	0.72%	142,476
Mar 6, 2026	32.70	32.75	32.47	32.62	32.62	-1.65%	4,816
Mar 5, 2026	33.41	33.41	32.87	33.17	33.17	-1.28%	1,913
Mar 4, 2026	33.43	33.64	33.43	33.60	33.60	0.45%	14,986
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