Dark

BCGS
Bancreek Global Select ETF
stock NYSE ETF

At Close

Oct 2, 2026 1:49:14 PM EDT

27.15USD+1.800%(+0.48)18

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	27.1244	27.1244	27.1244	27.1244	+0.601%	19	0.000%
2026-10-01	26.9623	26.9623	26.9623	26.9623	+0.752%	8	+0.601%
2026-09-30	26.7610	26.7610	26.7610	26.7610	-0.629%	6	+1.358%
2026-09-29	26.9303	26.9303	26.9303	26.9303	+0.829%	8	+0.721%
2026-09-28	26.7088	26.7088	26.7088	26.7088	-1.553%	6	+1.556%
2026-09-25	27.1302	27.1302	27.1302	27.1302	+0.609%	10	-0.021%
2026-09-24	26.9659	26.9659	26.9659	26.9659	-0.052%	7	+0.588%
2026-09-23	27.0800	27.0800	26.9800	26.9800	-1.617%	2,706	+0.535%
2026-09-22	27.4235	27.4235	27.4235	27.4235	+0.422%	7	-1.091%
2026-09-21	27.3082	27.3082	27.3082	27.3082	+1.594%	7	-0.673%
2026-09-18	26.8798	26.8798	26.8798	26.8798	+0.274%	77	+0.910%
2026-09-17	26.8063	26.8063	26.8063	26.8063	+0.583%	6	+1.187%
2026-09-16	26.6510	26.6510	26.6510	26.6510	+0.451%	6	+1.776%
2026-09-15	26.5314	26.5314	26.5314	26.5314	-1.183%	7	+2.235%
2026-09-14	26.8489	26.8489	26.8489	26.8489	-2.061%	8	+1.026%
2026-09-11	27.4140	27.4140	27.4140	27.4140	+1.519%	10	-1.056%
2026-09-10	27.0037	27.0037	27.0037	27.0037	-2.065%	6	+0.447%
2026-09-09	27.5732	27.5732	27.5732	27.5732	-0.973%	7	-1.628%
2026-09-08	27.8441	27.8441	27.8441	27.8441	-0.274%	8	-2.585%
2026-09-04	27.9207	27.9207	27.9207	27.9207	+1.013%	17	-2.852%
2026-09-03	27.6406	27.6406	27.6406	27.6406	+1.081%	8	-1.868%
2026-09-02	27.3451	27.3451	27.3451	27.3451	+0.885%	7	-0.807%
2026-09-01	27.1051	27.1051	27.1051	27.1051	-1.442%	8	+0.071%
2026-08-31	27.5018	27.5018	27.5018	27.5018	-0.800%	24	-1.372%
2026-08-28	27.7235	27.7235	27.7235	27.7235	-1.248%	18	-2.161%
2026-08-27	28.0739	28.0739	28.0739	28.0739	+0.146%	9	-3.382%
2026-08-26	28.0329	28.0329	28.0329	28.0329	+0.551%	42	-3.241%
2026-08-25	27.8793	27.8793	27.8793	27.8793	+0.679%	8	-2.708%
2026-08-24	27.6913	27.6913	27.6913	27.6913	-0.754%	9	-2.047%
2026-08-21	27.8500	27.9017	27.8500	27.9017	+0.327%	285	-2.786%
2026-08-20	27.9400	27.9400	27.8108	27.8108	-0.275%	198	-2.468%
2026-08-19	27.8874	27.8874	27.8874	27.8874	-0.279%	9	-2.736%
2026-08-18	27.9654	27.9654	27.9654	27.9654	-3.002%	10	-3.007%
2026-08-17	28.8308	28.8308	28.8308	28.8308	+0.956%	10	-5.919%
2026-08-14	28.5579	28.5579	28.5579	28.5579	+0.830%	19	-5.020%
2026-08-13	28.3229	28.3229	28.3229	28.3229	-0.258%	102	-4.232%
2026-08-12	28.3963	28.3963	28.3963	28.3963	+0.947%	9	-4.479%
2026-08-11	28.1300	28.1300	28.1300	28.1300	+0.021%	116	-3.575%
2026-08-10	28.1242	28.1242	28.1242	28.1242	-0.254%	159	-3.555%
2026-08-07	28.1959	28.1959	28.1959	28.1959	+0.830%	15	-3.800%
2026-08-06	27.9639	27.9639	27.9639	27.9639	-1.256%	187	-3.002%
2026-08-05	28.4400	28.4400	28.3195	28.3195	+0.573%	230	-4.220%
2026-08-04	28.1581	28.1581	28.1581	28.1581	+1.873%	228	-3.671%
2026-08-03	27.6404	27.6404	27.6404	27.6404	+1.331%	6	-1.867%
2026-07-31	27.2774	27.2774	27.2774	27.2774	+0.519%	81	-0.561%
2026-07-30	27.1366	27.1366	27.1366	27.1366	+3.489%	45	-0.045%
2026-07-29	26.7000	26.7000	26.2216	26.2216	-1.859%	901	+3.443%
2026-07-28	26.5000	26.7184	26.4999	26.7184	-2.249%	410	+1.520%
2026-07-27	27.6600	27.6600	27.0900	27.3332	+1.147%	27,775	-0.764%
2026-07-24	27.0233	27.0233	27.0233	27.0233	-0.714%	14	+0.374%
2026-07-23	27.2175	27.2175	27.2175	27.2175	-0.856%	6	-0.342%
2026-07-22	27.4524	27.4524	27.4524	27.4524	-0.398%	7	-1.195%
2026-07-21	27.5621	27.5621	27.5621	27.5621	+2.312%	6	-1.588%
2026-07-20	26.9392	26.9392	26.9392	26.9392	-0.084%	8	+0.687%
2026-07-17	27.0600	27.0600	26.9619	26.9619	-0.496%	195	+0.603%
2026-07-16	27.0964	27.0964	27.0964	27.0964	-1.027%	6	+0.103%
2026-07-15	27.3100	27.3775	27.3100	27.3775	+1.986%	11,029	-0.924%
2026-07-14	26.8444	26.8444	26.8444	26.8444	+1.176%	6	+1.043%
2026-07-13	26.5324	26.5324	26.5324	26.5324	-2.238%	6	+2.231%
2026-07-10	27.1398	27.1398	27.1398	27.1398	-0.402%	13	-0.057%
2026-07-09	27.2493	27.2493	27.2493	27.2493	+0.710%	46	-0.458%
2026-07-08	27.0571	27.0571	27.0571	27.0571	-1.591%	22	+0.249%
2026-07-07	27.4944	27.4944	27.4944	27.4944	-1.566%	8	-1.346%
2026-07-06	27.9318	27.9318	27.9318	27.9318	+1.413%	29	-2.891%
2026-07-02	27.5427	27.5427	27.5427	27.5427	-0.038%	110	-1.519%
2026-07-01	27.5532	27.5532	27.5532	27.5532	-0.450%	2	-1.556%
2026-06-30	27.6777	27.6777	27.6777	27.6777	+0.834%	7	-1.999%
2026-06-29	27.4488	27.4488	27.4488	27.4488	+0.205%	28	-1.182%
2026-06-26	27.3926	27.3926	27.3926	27.3926	-1.418%	6	-0.979%
2026-06-25	27.7865	27.7865	27.7865	27.7865	+1.186%	0	-2.383%
2026-06-24	27.6300	27.6300	27.4608	27.4608	-0.250%	9,050	-1.225%
2026-06-23	27.6900	27.6900	27.5296	27.5296	-2.379%	200	-1.472%
2026-06-22	28.2004	28.2004	28.2004	28.2004	+0.170%	5	-3.816%
2026-06-18	28.1526	28.1526	28.1526	28.1526	+1.272%	1	-3.652%
2026-06-17	27.7989	27.7989	27.7989	27.7989	-0.121%	0	-2.426%
2026-06-16	27.8325	27.8325	27.8325	27.8325	-0.416%	0	-2.544%
2026-06-15	27.9489	27.9489	27.9489	27.9489	+1.424%	1	-2.950%
2026-06-12	27.5566	27.5566	27.5566	27.5566	+0.555%	83	-1.568%
2026-06-11	27.4044	27.4044	27.4044	27.4044	+4.004%	0.077	-1.022%
2026-06-10	26.6200	26.6200	26.3494	26.3494	-1.662%	563	+2.941%
2026-06-09	27.1400	27.1400	26.7948	26.7948	+0.625%	618	+1.230%
2026-06-08	26.7000	26.7000	26.6284	26.6284	+1.201%	3,000	+1.863%
2026-06-05	26.3123	26.3123	26.3123	26.3123	-2.741%	4	+3.086%
2026-06-04	27.0539	27.0539	27.0539	27.0539	+0.245%	0	+0.261%
2026-06-03	27.0050	27.0050	26.9879	26.9879	-0.753%	2,800	+0.506%
2026-06-02	27.1926	27.1926	27.1926	27.1926	+0.282%	0	-0.251%
2026-06-01	27.1162	27.1162	27.1162	27.1162	-0.622%	0.037	+0.030%
2026-05-29	27.3484	27.3484	27.2860	27.2860	+0.014%	1,304	-0.592%
2026-05-28	27.2822	27.2822	27.2822	27.2822	+0.569%	20	-0.578%
2026-05-27	27.1278	27.1278	27.1278	27.1278	-0.163%	1	-0.013%
2026-05-26	27.1720	27.1720	27.1720	27.1720	+2.575%	12	-0.175%
2026-05-22	26.4899	26.4899	26.4899	26.4899	+0.192%	24	+2.395%
2026-05-21	26.4391	26.4391	26.4391	26.4391	+0.837%	31	+2.592%
2026-05-20	25.9500	26.2500	25.9499	26.2197	+1.484%	2,917	+3.450%
2026-05-19	25.9200	25.9200	25.8363	25.8363	-1.416%	1,302	+4.986%
2026-05-18	26.4100	26.4100	26.2075	26.2075	-1.197%	2,800	+3.499%
2026-05-15	26.5250	26.5250	26.5250	26.5250	-2.066%	5	+2.260%
2026-05-14	27.0847	27.0847	27.0847	27.0847	-0.173%	0	+0.147%
2026-05-13	27.1317	27.1317	27.1317	27.1317	+0.082%	0	-0.027%
2026-05-12	26.9800	27.1095	26.9800	27.1095	-0.588%	706	+0.055%
2026-05-11	27.3500	27.3500	27.2698	27.2698	-0.221%	100	-0.533%
2026-05-08	27.5300	27.5300	27.3303	27.3303	+0.921%	6,583	-0.753%
2026-05-07	27.2300	27.2300	27.0809	27.0809	-1.912%	181	+0.161%
2026-05-06	27.6089	27.6089	27.6089	27.6089	+2.448%	0	-1.755%
2026-05-05	26.9491	26.9491	26.9491	26.9491	+2.482%	0	+0.650%
2026-05-04	26.5400	26.5400	26.2965	26.2965	-0.599%	3,601	+3.148%
2026-05-01	26.4800	26.4800	26.4550	26.4550	-0.043%	1,351	+2.530%
2026-04-30	26.4400	26.4665	26.4400	26.4665	+2.534%	1,350	+2.486%
2026-04-29	25.8800	25.8800	25.8124	25.8124	-0.511%	1,377	+5.083%
2026-04-28	26.0699	26.0699	25.8500	25.9449	-1.683%	1,372	+4.546%
2026-04-27	26.4000	26.4000	26.3890	26.3890	+0.423%	1,698	+2.787%
2026-04-24	26.3100	26.3100	26.2779	26.2779	+0.852%	1,954	+3.221%
2026-04-23	26.2800	26.2800	26.0559	26.0559	-0.922%	1,568	+4.101%
2026-04-22	26.2891	26.2985	26.2891	26.2985	+0.878%	1,357	+3.140%
2026-04-21	27.1500	27.1500	26.0696	26.0696	-1.401%	3,050	+4.046%
2026-04-20	26.4400	26.4450	26.4400	26.4400	-0.584%	3,739	+2.589%
2026-04-17	26.7400	26.7500	26.5952	26.5952	+1.807%	5,194	+1.990%
2026-04-16	26.2100	26.2100	26.1231	26.1231	-0.342%	2,160	+3.833%
2026-04-15	26.1000	26.2127	26.0900	26.2127	-0.003%	63,035	+3.478%
2026-04-14	26.2135	26.2135	26.2135	26.2135	+1.039%	0	+3.475%
2026-04-13	25.9439	25.9439	25.9439	25.9439	+0.946%	0	+4.550%
2026-04-10	25.7008	25.7008	25.7008	25.7008	+0.016%	35	+5.539%
2026-04-09	25.5200	25.6966	25.5200	25.6966	+0.339%	150	+5.556%
2026-04-08	25.6098	25.6098	25.6098	25.6098	+4.082%	0	+5.914%
2026-04-07	24.6053	24.6053	24.6053	24.6053	+0.046%	0	+10.238%
2026-04-06	24.5941	24.5941	24.5941	24.5941	+0.437%	130	+10.288%
2026-04-02	24.1100	24.4872	24.1100	24.4872	-0.316%	406	+10.770%
2026-04-01	24.6400	24.6400	24.4800	24.5649	+1.741%	344	+10.419%
2026-03-31	24.1445	24.1445	24.1445	24.1445	+2.751%	44	+12.342%
2026-03-30	23.6200	23.7400	23.4980	23.4980	-0.754%	202	+15.433%
2026-03-27	23.7700	23.8500	23.6765	23.6765	-0.965%	1,056	+14.563%
2026-03-26	23.9000	23.9072	23.9000	23.9072	-2.579%	2,648	+13.457%
2026-03-25	24.5950	24.5950	24.4700	24.5400	+1.238%	2,720	+10.531%
2026-03-24	24.3000	24.3000	24.2200	24.2400	-0.452%	374	+11.899%
2026-03-23	24.5800	24.6300	24.3500	24.3500	+1.188%	5,865	+11.394%
2026-03-20	24.2800	24.2800	24.0641	24.0641	-2.496%	9,820	+12.717%
2026-03-19	24.5300	24.8300	24.4500	24.6800	-0.524%	91,371	+9.904%
2026-03-18	25.0100	25.2750	24.7300	24.8100	-0.885%	50,946	+9.328%
2026-03-17	25.0900	25.0900	25.0171	25.0316	+0.287%	40,668	+8.361%
2026-03-16	24.9700	24.9800	24.6100	24.9600	+1.259%	2,927	+8.671%
2026-03-13	24.7300	24.7500	24.6400	24.6496	+0.141%	683,621	+10.040%
2026-03-12	24.9100	24.9100	24.6148	24.6148	-2.822%	395,090	+10.195%
2026-03-11	25.3295	25.3295	25.3295	25.3295	-0.238%	18	+7.086%
2026-03-10	25.3899	25.3899	25.3899	25.3899	+0.107%	26	+6.831%
2026-03-09	25.3628	25.3628	25.3628	25.3628	0.000%	80	+6.946%

.dark-mode .LbhmJV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LbhmJV{ color: #333333; background-color: white; border: 2px solid #333333; }BCGSBancreek Global Select ETFstock NYSE ETF

BCGS
Bancreek Global Select ETF
stock NYSE ETF