Dark

BCIL
Bancreek International Large Cap ETF
stock NYSE ETF

At Close

Jul 31, 2026 2:47:15 PM EDT

28.61USD-1.447%(-0.42)8,036

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.03)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

28.58USD-0.120%(-0.03)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	28.4700	28.6600	28.4000	28.5757	-1.565%	8,037	0.000%
2026-07-30	28.8100	29.0400	28.8050	29.0300	+3.618%	8,750	-1.565%
2026-07-29	28.2300	28.2300	27.9100	28.0163	-1.515%	6,433	+1.997%
2026-07-28	28.3400	28.5600	28.2300	28.4473	-0.758%	2,963	+0.451%
2026-07-27	28.8400	28.9000	28.4900	28.6646	-0.262%	5,128	-0.310%
2026-07-24	28.7400	28.7600	28.7000	28.7400	-0.554%	3,056	-0.572%
2026-07-23	28.7600	29.0600	28.7600	28.9000	-1.230%	4,734	-1.122%
2026-07-22	29.2111	29.2600	29.2111	29.2600	-0.537%	914	-2.339%
2026-07-21	27.7000	29.4181	27.7000	29.4181	+2.610%	4,115	-2.864%
2026-07-20	28.9600	28.9600	28.6697	28.6697	-0.326%	5,614	-0.328%
2026-07-17	28.2600	28.8400	28.2600	28.7635	-0.143%	4,641	-0.653%
2026-07-16	29.1400	29.1400	28.8048	28.8048	-1.568%	5,448	-0.795%
2026-07-15	29.4700	29.4700	28.9800	29.2636	-0.019%	8,820	-2.351%
2026-07-14	29.2800	29.3300	29.2600	29.2692	+1.396%	1,348	-2.369%
2026-07-13	29.1200	29.1200	28.8600	28.8661	-1.740%	1,019	-1.006%
2026-07-10	29.2800	29.4000	29.2500	29.3774	-0.651%	2,775	-2.729%
2026-07-09	29.5600	29.5900	29.4550	29.5700	+0.999%	2,286	-3.363%
2026-07-08	29.0400	29.2776	28.8450	29.2776	-1.296%	5,955	-2.397%
2026-07-07	29.7000	29.7000	29.6620	29.6620	-2.132%	641	-3.662%
2026-07-06	30.2800	30.3081	30.2800	30.3081	+1.876%	1,351	-5.716%
2026-07-02	30.0400	30.2000	29.5100	29.7499	+0.136%	3,055	-3.947%
2026-07-01	29.9700	29.9700	29.7096	29.7096	-0.906%	1,169	-3.817%
2026-06-30	29.7700	30.0300	29.7700	29.9813	+0.507%	2,587	-4.688%
2026-06-29	29.6700	29.8300	29.4000	29.8300	+0.116%	1,951	-4.205%
2026-06-26	29.6700	29.9700	29.6700	29.7953	-1.860%	1,910	-4.093%
2026-06-25	30.4300	30.4300	30.3100	30.3600	+1.267%	3,992	-5.877%
2026-06-24	30.7000	30.7000	29.8599	29.9802	-0.534%	16,761	-4.685%
2026-06-23	30.1300	30.3600	30.1300	30.1411	-3.080%	3,346	-5.194%
2026-06-22	31.0650	31.1200	30.9600	31.0990	+0.408%	4,373	-8.114%
2026-06-18	31.0700	31.0900	30.8700	30.9727	+1.077%	7,496	-7.739%
2026-06-17	31.0000	31.1900	30.6426	30.6426	+0.336%	5,390	-6.745%
2026-06-16	30.7800	30.7800	30.5200	30.5400	-0.812%	14,917	-6.432%
2026-06-15	30.2900	30.8700	30.2900	30.7901	+1.450%	2,656	-7.192%
2026-06-12	30.3750	30.4100	30.3500	30.3500	+0.288%	2,362	-5.846%
2026-06-11	29.4900	30.2629	29.4400	30.2629	+5.207%	2,462	-5.575%
2026-06-10	29.1200	29.3500	28.7651	28.7651	-0.864%	3,159	-0.658%
2026-06-09	29.5900	29.5900	28.6099	29.0158	-0.514%	2,100	-1.517%
2026-06-08	28.5900	29.4300	28.5900	29.1656	+1.999%	8,441	-2.023%
2026-06-05	29.2200	29.2400	28.5941	28.5941	-3.821%	5,383	-0.064%
2026-06-04	30.6000	30.6000	29.4400	29.7300	+0.152%	4,876	-3.883%
2026-06-03	29.7600	29.7900	29.6100	29.6850	-1.107%	2,514	-3.737%
2026-06-02	29.9700	30.0173	29.9300	30.0173	-0.062%	992	-4.803%
2026-06-01	29.7984	30.0550	29.7984	30.0358	-0.572%	2,624	-4.861%
2026-05-29	30.3300	30.3300	30.1300	30.2087	+0.064%	1,068	-5.406%
2026-05-28	28.5600	30.1894	28.5600	30.1894	+0.415%	723	-5.345%
2026-05-27	30.1700	30.1700	30.0647	30.0647	-0.575%	1,693	-4.953%
2026-05-26	30.3400	30.3600	30.0500	30.2386	+2.642%	3,577	-5.499%
2026-05-22	29.8700	29.8700	29.3800	29.4602	+0.156%	1,385	-3.002%
2026-05-21	29.1100	29.4142	29.1100	29.4142	+0.931%	922	-2.851%
2026-05-20	29.0200	29.2700	28.9900	29.1430	+1.314%	2,260	-1.947%
2026-05-19	28.7000	28.9550	28.7000	28.7649	-0.879%	1,575	-0.658%
2026-05-18	29.1400	29.2100	28.7900	29.0200	-0.515%	6,858	-1.531%
2026-05-15	29.0800	29.1750	29.0800	29.1701	-2.374%	1,409	-2.038%
2026-05-14	30.0200	30.0200	29.8795	29.8795	-1.115%	6,587	-4.364%
2026-05-13	29.9950	30.2164	29.9950	30.2164	+0.158%	873	-5.430%
2026-05-12	30.2150	30.2150	29.9400	30.1688	-1.814%	1,581	-5.281%
2026-05-11	30.7150	30.8000	30.6900	30.7262	-0.704%	2,236	-6.999%
2026-05-08	30.8750	30.9800	30.8150	30.9442	+1.950%	2,452	-7.654%
2026-05-07	30.8000	30.8500	30.3522	30.3522	-1.454%	3,805	-5.853%
2026-05-06	30.8000	30.8000	30.7400	30.8000	+2.154%	12,556	-7.222%
2026-05-05	30.1400	30.2400	29.8702	30.1507	+2.465%	7,153	-5.224%
2026-05-04	29.6600	29.6900	29.3600	29.4254	-0.375%	14,727	-2.888%
2026-05-01	29.8900	29.8900	29.5200	29.5363	-0.294%	4,564	-3.252%
2026-04-30	29.1700	29.6500	29.1500	29.6234	+2.745%	5,727	-3.537%
2026-04-29	29.0400	29.0400	28.8000	28.8321	+0.600%	2,606	-0.889%
2026-04-28	28.6401	28.7600	28.6401	28.6600	-1.252%	3,401	-0.294%
2026-04-27	29.0500	29.1480	28.9650	29.0233	+0.850%	4,375	-1.542%
2026-04-24	31.2900	31.2900	28.6300	28.7788	+1.174%	2,283	-0.706%
2026-04-23	28.7400	28.8900	28.3800	28.4448	-1.702%	3,074	+0.460%
2026-04-22	28.9200	28.9373	28.8213	28.9373	+1.464%	4,266	-1.250%
2026-04-21	29.0000	29.0499	28.5050	28.5199	-2.388%	5,112	+0.196%
2026-04-20	29.1400	29.2300	28.9600	29.2177	-0.931%	19,498	-2.197%
2026-04-17	29.6000	29.7800	29.4600	29.4924	+1.686%	104,225	-3.108%
2026-04-16	29.7700	29.7700	28.9800	29.0035	+0.480%	2,783	-1.475%
2026-04-15	29.0000	29.0400	28.6950	28.8650	-0.977%	3,550	-1.002%
2026-04-14	28.8300	29.1890	28.5700	29.1499	+1.180%	11,786	-1.970%
2026-04-13	28.3600	28.8100	28.1250	28.8100	+1.183%	7,023	-0.813%
2026-04-10	28.6200	28.6200	28.4200	28.4732	+0.724%	70,965	+0.360%
2026-04-09	28.0900	28.4400	28.0100	28.2684	+0.061%	63,429	+1.087%
2026-04-08	28.2600	28.2600	28.1800	28.2513	+5.704%	3,030	+1.148%
2026-04-07	26.3600	26.7268	26.3300	26.7268	-0.496%	107,313	+6.918%
2026-04-06	26.8000	27.0250	26.7401	26.8600	+0.898%	25,618	+6.388%
2026-04-02	26.3700	26.6900	26.2700	26.6210	-1.010%	16,446	+7.343%
2026-04-01	26.9100	27.1490	26.8200	26.8927	+2.347%	12,107	+6.258%
2026-03-31	25.7800	27.0800	25.6601	26.2760	+2.679%	3,616	+8.752%
2026-03-30	25.7600	26.5800	25.5000	25.5905	-1.216%	24,824	+11.665%
2026-03-27	26.0500	26.0500	25.8950	25.9055	+0.060%	61,849	+10.307%
2026-03-26	26.2500	26.3300	25.8900	25.8900	-2.271%	3,716	+10.374%
2026-03-25	26.6500	26.6500	26.3900	26.4916	+1.345%	3,369	+7.867%
2026-03-24	26.0100	26.2500	26.0000	26.1400	-0.647%	2,078	+9.318%
2026-03-23	26.4900	26.4900	26.2400	26.3103	+2.245%	9,555	+8.610%
2026-03-20	26.3500	26.3500	25.6701	25.7326	-2.519%	4,087	+11.049%
2026-03-19	26.2100	26.4300	26.1000	26.3976	-0.164%	8,736	+8.251%
2026-03-18	26.8900	26.8900	26.4410	26.4410	-1.670%	3,250	+8.073%
2026-03-17	27.0500	27.0800	26.8800	26.8900	+0.112%	13,314	+6.269%
2026-03-16	26.8000	26.8700	26.7700	26.8600	+2.503%	4,024	+6.388%
2026-03-13	26.5200	26.5200	26.2041	26.2041	-1.183%	4,624	+9.050%
2026-03-12	26.6500	26.6500	26.5179	26.5179	-2.212%	886	+7.760%
2026-03-11	27.1900	27.1900	27.0300	27.1178	+0.468%	1,932	+5.376%
2026-03-10	27.0794	27.3000	26.9800	26.9914	-0.343%	3,254	+5.870%
2026-03-09	26.3800	27.0843	26.3800	27.0843	+0.323%	3,160	+5.507%
2026-03-06	26.6700	27.1000	26.6700	26.9972	-0.627%	2,329	+5.847%
2026-03-05	27.1676	27.1676	27.1676	27.1676	-2.010%	511	+5.183%
2026-03-04	27.5800	27.8119	27.5800	27.7248	+1.128%	1,317	+3.069%
2026-03-03	26.9900	27.4155	26.9900	27.4155	-2.014%	1,795	+4.232%
2026-03-02	27.9700	28.0194	27.8601	27.9789	-2.383%	2,219	+2.133%
2026-02-27	28.6700	28.7100	28.6000	28.6618	+0.187%	1,942	-0.300%
2026-02-26	28.5250	28.6083	28.4650	28.6083	+0.394%	1,247	-0.114%
2026-02-25	28.4200	28.5700	28.3100	28.4960	+0.532%	6,727	+0.280%
2026-02-24	28.2650	28.4200	28.2650	28.3452	-0.019%	2,367	+0.813%
2026-02-23	28.5000	29.1940	28.2800	28.3507	-0.279%	3,733	+0.794%
2026-02-20	28.2500	29.0700	28.2400	28.4300	+0.763%	21,294	+0.512%
2026-02-19	28.1700	28.2200	28.0900	28.2146	-0.276%	6,737	+1.280%
2026-02-18	28.4100	28.4500	28.2550	28.2928	-0.048%	3,857	+1.000%
2026-02-17	28.0700	28.3065	28.0700	28.3065	+1.472%	2,369	+0.951%
2026-02-13	27.7100	27.9900	27.7100	27.8959	+0.093%	5,450	+2.437%
2026-02-12	28.0600	28.0600	27.8500	27.8700	-0.557%	2,184	+2.532%
2026-02-11	28.0000	28.0262	28.0000	28.0262	+0.211%	687	+1.961%
2026-02-10	28.0600	28.0900	27.7600	27.9672	-0.300%	2,331	+2.176%
2026-02-09	27.9150	28.0513	27.9150	28.0513	+1.433%	1,164	+1.869%
2026-02-06	27.5000	27.6800	27.5000	27.6549	+1.731%	4,018	+3.330%
2026-02-05	27.2400	27.2400	27.1844	27.1844	-1.001%	2,988	+5.118%
2026-02-04	29.0500	29.5000	27.4000	27.4593	-0.797%	2,033	+4.066%
2026-02-03	27.5826	27.6800	27.5300	27.6800	-0.142%	1,864	+3.236%
2026-02-02	27.7200	27.7200	27.7150	27.7194	+0.753%	617	+3.089%
2026-01-30	27.6122	27.6400	27.5122	27.5122	-1.619%	5,776	+3.866%
2026-01-29	28.2500	28.2600	27.7800	27.9649	+0.093%	4,817	+2.184%
2026-01-28	27.8800	27.9500	27.8000	27.9388	-1.187%	2,512	+2.280%
2026-01-27	28.2400	28.2745	28.1000	28.2745	+1.144%	4,995	+1.065%
2026-01-26	28.0600	28.0600	27.8800	27.9547	+0.007%	8,909	+2.221%
2026-01-23	27.7300	27.9900	27.7300	27.9527	+0.683%	2,797	+2.229%
2026-01-22	27.6815	27.7900	27.6650	27.7630	+0.066%	2,033	+2.927%
2026-01-21	27.5800	27.7900	27.5000	27.7448	+0.659%	4,134	+2.995%
2026-01-20	27.8000	27.8000	27.5631	27.5631	-2.126%	2,499	+3.674%
2026-01-16	28.2490	28.2490	28.1500	28.1618	+0.086%	3,260	+1.470%
2026-01-15	28.0700	28.1800	28.0700	28.1376	+0.131%	9,365	+1.557%
2026-01-14	28.1300	28.1300	28.0450	28.1007	-0.144%	2,229	+1.690%
2026-01-13	28.1900	28.2000	28.1200	28.1412	-1.776%	7,540	+1.544%
2026-01-12	28.5300	28.8850	28.5300	28.6501	+0.879%	8,196	-0.260%
2026-01-09	28.3300	28.4200	28.3000	28.4006	+0.463%	6,099	+0.617%
2026-01-08	28.1900	28.2900	28.1702	28.2697	+0.697%	13,796	+1.082%
2026-01-07	28.0300	28.1500	28.0300	28.0739	-0.235%	3,918	+1.787%
2026-01-06	28.0775	28.1700	28.0775	28.1400	+0.107%	2,444	+1.548%
2026-01-05	27.9300	28.1400	27.9300	28.1100	+0.371%	37,398	+1.657%
2026-01-02	28.0700	28.0700	28.0050	28.0060	+0.312%	345	+2.034%
2025-12-31	27.9600	28.0400	27.9189	27.9189	-0.467%	6,427	+2.353%
2025-12-30	28.1800	28.1800	28.0500	28.0500	-0.232%	1,069	+1.874%
2025-12-29	28.1600	28.1800	28.0200	28.1152	-0.088%	12,524	+1.638%
2025-12-26	28.0833	28.2000	28.0833	28.1400	-0.360%	10,478	+1.548%
2025-12-24	28.1420	28.2500	28.1300	28.2418	+0.152%	2,257	+1.182%
2025-12-23	28.2012	28.2300	28.1148	28.1989	+0.781%	2,718	+1.336%
2025-12-22	28.0300	28.0300	27.9805	27.9805	+0.184%	636	+2.127%
2025-12-19	27.9900	28.0100	27.9291	27.9291	+0.292%	11,861	+2.315%
2025-12-18	27.8500	27.9300	27.8479	27.8479	+0.825%	4,483	+2.613%
2025-12-17	27.7400	27.7400	27.6100	27.6200	-0.782%	7,329	+3.460%
2025-12-16	27.8800	27.8800	27.8200	27.8378	-0.156%	2,574	+2.651%
2025-12-15	27.9000	27.9200	27.8100	27.8812	+0.437%	5,291	+2.491%
2025-12-12	27.8600	27.8700	27.6400	27.7600	-0.222%	4,506	+2.938%
2025-12-11	27.8900	27.8900	27.8217	27.8217	+0.180%	1,665	+2.710%
2025-12-10	27.6300	27.7950	27.6300	27.7717	+0.329%	2,433	+2.895%
2025-12-09	27.8000	27.8000	27.6807	27.6807	-0.516%	2,575	+3.233%
2025-12-08	27.8400	27.8600	27.7900	27.8244	-0.217%	7,435	+2.700%
2025-12-05	27.9700	27.9700	27.8848	27.8848	+0.079%	4,706	+2.478%
2025-12-04	27.9000	27.9800	27.8628	27.8628	+0.629%	4,296	+2.559%
2025-12-03	27.6600	27.6886	27.6500	27.6886	+0.729%	1,520	+3.204%
2025-12-02	27.5299	27.5299	27.4500	27.4882	-0.372%	4,301	+3.956%
2025-12-01	27.7100	27.7100	27.5907	27.5907	-0.750%	2,137	+3.570%
2025-11-28	27.9100	27.9100	27.5600	27.7991	+0.033%	263	+2.794%
2025-11-26	27.7200	27.8300	27.7200	27.7900	+0.870%	1,705	+2.827%
2025-11-25	27.5100	27.5900	27.4900	27.5502	+1.237%	6,269	+3.722%
2025-11-24	27.2400	27.2400	27.1500	27.2136	-0.030%	5,479	+5.005%
2025-11-21	26.9500	27.2700	26.9500	27.2217	+1.392%	2,176	+4.974%
2025-11-20	27.2700	27.3000	26.8481	26.8481	-0.253%	5,443	+6.435%
2025-11-19	27.0500	27.0500	26.8500	26.9163	-0.568%	8,949	+6.165%
2025-11-18	27.0000	27.0900	26.9100	27.0700	-0.870%	2,533	+5.562%
2025-11-17	27.4400	28.0900	27.2146	27.3076	-1.155%	31,736	+4.644%
2025-11-14	27.5800	27.6300	27.5800	27.6267	+0.151%	1,054	+3.435%
2025-11-13	27.7450	27.7450	27.5851	27.5851	-1.552%	31,129	+3.591%
2025-11-12	28.0500	28.0500	27.9600	28.0200	+0.595%	3,080	+1.983%
2025-11-11	27.8500	27.9000	27.7300	27.8544	+0.395%	3,328	+2.590%
2025-11-10	27.7400	27.7449	27.6850	27.7449	+0.295%	1,657	+2.994%
2025-11-07	27.2500	27.6634	27.2500	27.6634	-0.087%	5,015	+3.298%
2025-11-06	27.9700	27.9700	27.6001	27.6875	-1.639%	2,645	+3.208%
2025-11-05	28.1800	28.1900	28.0700	28.1488	+1.000%	3,500	+1.517%
2025-11-04	27.8700	28.1500	27.8600	27.8700	-1.218%	9,522	+2.532%
2025-11-03	27.0000	28.2400	27.0000	28.2137	-0.509%	2,854	+1.283%
2025-10-31	28.2000	28.3700	28.2000	28.3581	-0.008%	885,109	+0.767%
2025-10-30	28.4100	28.4800	28.3605	28.3605	-0.845%	6,722	+0.759%
2025-10-29	29.1100	29.1100	28.5700	28.6021	-2.216%	3,221	-0.092%
2025-10-28	29.3000	29.3100	29.2503	29.2503	-0.350%	1,077	-2.306%
2025-10-27	29.3500	29.3799	29.2600	29.3530	+0.169%	2,788	-2.648%
2025-10-24	29.2700	29.3286	29.1900	29.3035	+0.755%	20,835	-2.484%
2025-10-23	28.8700	29.1600	28.8700	29.0839	+0.116%	7,969	-1.747%
2025-10-22	28.9845	29.0600	28.9845	29.0502	+0.434%	3,441	-1.633%
2025-10-21	28.9646	29.0000	28.8501	28.9248	-0.018%	2,213	-1.207%
2025-10-20	28.9000	28.9800	28.8900	28.9301	+0.367%	1,035	-1.225%
2025-10-17	28.6700	28.8778	28.6700	28.8244	+0.714%	9,298	-0.863%
2025-10-16	28.7050	28.7050	28.5900	28.6200	-0.521%	12,275	-0.155%
2025-10-15	28.7500	28.7700	28.7400	28.7700	+0.194%	7,495	-0.675%
2025-10-14	28.6846	28.8200	28.6846	28.7144	+0.365%	5,131	-0.483%
2025-10-13	28.6304	28.7111	28.6000	28.6100	+0.316%	5,837	-0.120%
2025-10-10	28.8300	28.8300	28.4600	28.5200	-0.550%	1,143	+0.195%
2025-10-09	28.6700	28.6900	28.6700	28.6777	-0.788%	1,387	-0.356%
2025-10-08	28.9300	28.9300	28.8900	28.9055	+0.244%	1,665	-1.141%
2025-10-07	28.8310	28.8500	28.8310	28.8350	-0.949%	3,646	-0.899%
2025-10-06	28.4300	29.1893	28.4300	29.1114	-0.417%	11,808	-1.840%
2025-10-03	29.0300	29.2400	29.0300	29.2333	+0.683%	4,583	-2.249%
2025-10-02	28.9800	29.0350	28.9800	29.0350	-0.061%	1,277	-1.582%
2025-10-01	29.1400	29.1400	29.0066	29.0526	+0.406%	858,262	-1.642%
2025-09-30	28.8100	28.9352	28.8100	28.9352	+0.783%	2,257	-1.242%
2025-09-29	28.7200	28.7500	28.4600	28.7104	+0.067%	5,533	-0.469%
2025-09-26	28.7920	28.7920	28.6500	28.6913	+0.221%	217,904	-0.403%
2025-09-25	28.5700	28.6281	28.5488	28.6281	-0.831%	11,789	-0.183%
2025-09-24	28.9400	28.9400	28.8681	28.8681	-0.985%	709	-1.013%
2025-09-23	29.3100	29.3100	29.1554	29.1554	-0.891%	3,054	-1.988%
2025-09-22	29.3900	29.4800	29.3200	29.4174	-1.160%	2,955	-2.861%
2025-09-19	29.5900	29.7626	29.5900	29.7626	-0.201%	2,871	-3.988%
2025-09-18	29.7394	29.9000	29.7394	29.8224	+0.162%	136,578	-4.180%
2025-09-17	29.9200	29.9200	29.7100	29.7742	-0.224%	2,401	-4.025%
2025-09-16	29.9300	29.9300	29.7700	29.8411	-0.599%	2,178	-4.240%
2025-09-15	29.9600	30.0209	29.9600	30.0209	+0.348%	2,390	-4.814%
2025-09-12	29.9676	29.9800	29.8400	29.9167	-0.584%	12,319	-4.482%
2025-09-11	29.5200	30.0924	29.5200	30.0924	+1.353%	25,201	-5.040%
2025-09-10	29.8160	29.8300	29.6700	29.6907	-0.216%	5,215	-3.755%
2025-09-09	29.7400	29.7550	29.7400	29.7550	-0.536%	719	-3.963%
2025-09-08	29.7900	29.9152	29.7900	29.9152	+0.679%	2,095	-4.478%
2025-09-05	29.8200	29.8200	29.7000	29.7135	+0.456%	3,716	-3.829%
2025-09-04	29.5100	29.6000	29.4900	29.5785	+0.985%	269,826	-3.390%
2025-09-03	29.1300	29.4200	29.1300	29.2900	-0.119%	3,669	-2.439%
2025-09-02	29.3000	29.3249	29.1900	29.3249	-1.051%	4,296	-2.555%
2025-08-29	29.6800	29.6900	29.6250	29.6365	-0.317%	2,240	-3.579%
2025-08-28	29.6800	29.7308	29.6800	29.7308	+0.221%	1,551	-3.885%
2025-08-27	29.5600	29.6651	29.5600	29.6651	-0.306%	748	-3.672%
2025-08-26	29.7748	29.7748	29.7562	29.7562	-0.389%	617	-3.967%
2025-08-25	30.7500	30.7500	29.8457	29.8723	-1.360%	11,959	-4.340%
2025-08-22	30.4000	30.4000	30.2300	30.2842	+1.135%	2,124	-5.642%
2025-08-21	29.9250	29.9900	29.9000	29.9444	-0.094%	4,001	-4.571%
2025-08-20	29.9300	29.9726	29.9300	29.9726	+0.411%	825	-4.661%
2025-08-19	29.9800	29.9800	29.8500	29.8500	-0.847%	2,018	-4.269%
2025-08-18	29.8600	30.1050	29.8600	30.1050	+0.529%	588	-5.080%
2025-08-15	29.9700	29.9700	29.9123	29.9467	+0.228%	1,098	-4.578%
2025-08-14	29.8201	29.8787	29.8200	29.8787	-0.155%	1,295	-4.361%
2025-08-13	29.8700	29.9252	29.8700	29.9252	+0.634%	731	-4.510%
2025-08-12	29.5800	29.8000	29.5400	29.7367	+1.111%	3,437	-3.904%
2025-08-11	29.4482	29.4482	29.3700	29.4099	-0.636%	2,222	-2.836%
2025-08-08	29.6300	29.6800	29.5600	29.5980	-0.252%	20,938	-3.454%
2025-08-07	29.7000	29.7200	29.4400	29.6727	+0.023%	2,677	-3.697%
2025-08-06	29.6400	29.6893	29.6400	29.6658	-0.082%	695	-3.675%
2025-08-05	29.6200	29.7100	29.5600	29.6900	-0.569%	6,681	-3.753%
2025-08-04	29.6800	29.8600	28.9201	29.8600	+0.810%	14,540	-4.301%
2025-08-01	29.4500	29.6200	29.2700	29.6200	+0.485%	2,279	-3.526%
2025-07-31	29.6143	29.6143	29.4771	29.4771	-1.480%	585	-3.058%
2025-07-30	29.8300	30.1600	29.6400	29.9200	+0.285%	20,010	-4.493%
2025-07-29	29.7500	29.8600	29.7500	29.8350	+0.319%	10,593	-4.221%
2025-07-28	29.8350	29.8350	29.6933	29.7400	-1.360%	5,582	-3.915%
2025-07-25	30.1200	30.1650	30.0667	30.1500	-0.626%	4,707	-5.222%
2025-07-24	30.2200	30.4700	30.2200	30.3400	-0.369%	2,837	-5.815%
2025-07-23	30.5000	30.5000	30.4525	30.4525	+1.093%	511	-6.163%
2025-07-22	30.1500	30.1500	30.0500	30.1233	-0.055%	4,072	-5.138%
2025-07-21	33.1500	33.1500	30.1200	30.1400	+0.063%	4,271	-5.190%
2025-07-18	30.1737	30.1737	30.0985	30.1209	-0.196%	1,747	-5.130%
2025-07-17	30.0400	30.1800	30.0400	30.1800	+0.500%	335,540	-5.316%
2025-07-16	29.8000	30.0300	29.8000	30.0300	+0.975%	3,122	-4.843%
2025-07-15	29.7860	29.8000	29.7000	29.7400	-1.206%	2,900	-3.915%
2025-07-14	30.0000	30.1600	29.9900	30.1030	+0.086%	11,470	-5.074%
2025-07-11	30.1200	30.1400	30.0771	30.0771	-1.086%	2,556	-4.992%
2025-07-10	30.3500	30.4100	30.3500	30.4072	+0.057%	556	-6.023%
2025-07-09	30.2800	30.3900	30.1600	30.3900	+0.496%	3,063	-5.970%
2025-07-08	30.3900	30.3900	30.0930	30.2400	+0.536%	2,520	-5.504%
2025-07-07	30.2700	30.2800	30.0788	30.0788	-0.448%	6,937	-4.997%
2025-07-03	30.0700	30.2600	30.0501	30.2142	-0.149%	4,740	-5.423%
2025-07-02	30.0800	30.2900	30.0800	30.2593	-0.630%	6,236	-5.564%
2025-07-01	30.3950	30.5300	30.3800	30.4511	-0.487%	11,103	-6.159%
2025-06-30	30.5700	30.6000	30.4130	30.6000	+0.598%	4,660	-6.615%
2025-06-27	30.3937	30.4932	30.2900	30.4181	+0.757%	2,196	-6.057%
2025-06-26	30.1200	30.2400	30.1200	30.1897	+0.161%	6,380	-5.346%
2025-06-25	30.3300	30.3300	30.1300	30.1411	-0.483%	504	-5.194%
2025-06-24	30.0800	30.3183	30.0800	30.2874	+0.731%	8,112	-5.652%
2025-06-23	29.8570	30.1100	29.8300	30.0677	+1.263%	4,730	-4.962%
2025-06-20	30.0600	30.0699	29.6794	29.6927	-1.240%	5,866	-3.762%
2025-06-18	30.0650	30.2100	30.0650	30.0654	+0.143%	2,149	-4.955%
2025-06-17	30.2402	30.3200	30.0100	30.0225	-1.070%	4,824	-4.819%
2025-06-16	30.4600	30.5600	30.3471	30.3471	+0.606%	7,667	-5.837%
2025-06-13	30.2200	30.2390	30.1300	30.1644	-1.036%	6,231	-5.267%
2025-06-12	31.8500	32.7600	30.4301	30.4803	+0.448%	6,543	-6.249%
2025-06-11	30.2700	30.4700	30.2700	30.3444	+0.273%	5,147	-5.829%
2025-06-10	30.3550	30.4200	30.2400	30.2618	-0.060%	4,935	-5.572%
2025-06-09	30.3300	30.3300	30.2200	30.2800	+0.309%	5,509	-5.628%
2025-06-06	30.2200	30.2700	30.1400	30.1866	-0.236%	23,755	-5.336%
2025-06-05	30.5400	30.5400	30.2306	30.2581	-0.360%	3,040	-5.560%
2025-06-04	30.4000	30.4800	30.3300	30.3675	+0.588%	2,889	-5.900%
2025-06-03	30.3900	30.3900	30.1415	30.1900	-0.808%	17,775	-5.347%
2025-06-02	30.3000	30.4360	30.2701	30.4360	+1.264%	2,387	-6.112%
2025-05-30	30.0000	30.0900	29.9350	30.0560	+0.233%	7,475	-4.925%
2025-05-29	29.9500	30.0500	29.9454	29.9860	-0.246%	13,034	-4.703%
2025-05-28	30.1800	30.2000	29.9900	30.0600	-0.691%	37,524	-4.938%
2025-05-27	30.2181	30.3300	30.2181	30.2693	+1.220%	1,385	-5.595%
2025-05-23	29.8200	29.9044	29.8200	29.9044	+0.679%	1,097	-4.443%
2025-05-22	31.1100	31.1100	29.5500	29.7026	-0.222%	6,495	-3.794%
2025-05-21	29.9400	30.0200	29.7686	29.7686	-0.339%	10,258	-4.007%
2025-05-20	29.8200	29.8800	29.7780	29.8700	+0.195%	15,901	-4.333%
2025-05-19	29.5800	29.9911	29.5800	29.8119	+1.177%	17,661	-4.147%
2025-05-16	29.4000	29.5000	29.3707	29.4650	+0.096%	3,275	-3.018%
2025-05-15	29.2400	31.1000	29.1801	29.4366	+1.438%	12,510	-2.925%
2025-05-14	29.3500	29.3500	29.0000	29.0193	-0.224%	7,788	-1.529%
2025-05-13	28.9700	29.1300	28.9700	29.0844	+0.745%	5,538	-1.749%
2025-05-12	31.0100	31.0100	28.8000	28.8693	-0.880%	30,127	-1.017%
2025-05-09	29.1100	29.1300	29.0268	29.1255	+0.203%	21,107	-1.888%
2025-05-08	29.0794	29.1000	29.0666	29.0666	-0.262%	2,524	-1.689%
2025-05-07	29.2000	29.2000	29.1431	29.1431	-0.269%	3,036	-1.947%
2025-05-06	29.1600	29.2500	29.1600	29.2216	-0.005%	688	-2.210%
2025-05-05	29.1900	29.2230	29.1900	29.2230	+0.165%	2,048	-2.215%
2025-05-02	29.1700	29.2100	29.1500	29.1750	+1.034%	2,620	-2.054%
2025-05-01	29.0500	29.0500	28.7800	28.8764	-0.080%	2,010	-1.041%
2025-04-30	28.6400	28.8994	28.6400	28.8994	+1.010%	2,185	-1.120%
2025-04-29	28.4700	28.6480	28.4700	28.6103	+0.266%	9,796	-0.121%
2025-04-28	28.3500	28.5345	28.3200	28.5345	+0.657%	1,107	+0.144%
2025-04-25	28.3483	28.3483	28.3483	28.3483	-0.383%	16	+0.802%
2025-04-24	28.4500	28.4800	28.4500	28.4574	+1.092%	3,883	+0.416%
2025-04-23	28.2400	28.2400	28.1501	28.1501	+0.014%	1,519	+1.512%
2025-04-22	28.0296	28.2000	28.0296	28.1461	+1.037%	4,957	+1.526%
2025-04-21	27.7250	27.8573	27.7250	27.8573	-0.163%	297	+2.579%
2025-04-17	28.1900	28.1900	27.9029	27.9029	+0.719%	422	+2.411%
2025-04-16	27.6000	27.8100	27.6000	27.7037	+0.277%	4,188	+3.148%
2025-04-15	27.6200	27.6450	27.6200	27.6271	+0.885%	3,140	+3.434%
2025-04-14	27.2500	27.3847	27.2500	27.3847	+1.432%	1,012	+4.349%
2025-04-11	26.6500	27.0600	26.6500	26.9980	+2.630%	5,204	+5.844%
2025-04-10	26.4400	26.4400	25.9970	26.3061	-1.806%	7,653	+8.628%
2025-04-09	25.1900	26.7900	25.1200	26.7900	+8.403%	8,925	+6.666%
2025-04-08	25.3500	25.3500	24.6150	24.7133	-0.407%	7,192	+15.629%
2025-04-07	24.6450	24.8400	24.5100	24.8144	-1.792%	24,073	+15.158%
2025-04-04	26.1100	26.1100	25.0700	25.2671	-5.686%	869,617	+13.094%
2025-04-03	27.0000	27.0400	26.7904	26.7904	-0.419%	2,552	+6.664%
2025-04-02	26.8000	26.9030	26.8000	26.9030	+0.556%	1,408	+6.218%
2025-04-01	26.5600	26.7543	26.5600	26.7543	+0.467%	733	+6.808%
2025-03-31	26.5040	26.6700	26.5040	26.6300	-0.567%	6,392	+7.306%
2025-03-28	26.8000	26.8100	26.7400	26.7818	-0.538%	1,902	+6.698%
2025-03-27	26.9267	26.9267	26.9267	26.9267	+0.315%	6	+6.124%
2025-03-26	27.0400	27.1000	26.8421	26.8421	-1.089%	680	+6.459%
2025-03-25	27.0900	27.1376	27.0900	27.1376	+1.109%	358	+5.299%
2025-03-24	26.8000	26.8550	26.7600	26.8400	0.000%	8,291	+6.467%
2025-03-21	26.8670	27.1900	26.8400	26.8400	-0.550%	22,361	+6.467%
2025-03-20	26.8700	26.9885	26.8700	26.9885	-0.534%	702	+5.881%
2025-03-19	27.1334	27.1334	27.1334	27.1334	+0.755%	102	+5.316%
2025-03-18	26.8900	26.9300	26.8800	26.9300	-0.711%	1,129	+6.111%
2025-03-17	27.0800	27.1229	27.0800	27.1229	+0.791%	838	+5.356%
2025-03-14	26.7250	26.9100	26.6750	26.9100	+1.939%	20,895	+6.190%
2025-03-13	26.4900	26.5400	26.3982	26.3982	-1.229%	451	+8.249%
2025-03-12	26.5000	26.7268	26.5000	26.7268	+0.423%	642	+6.918%
2025-03-11	26.9400	26.9400	26.5400	26.6141	-0.671%	1,183	+7.371%
2025-03-10	26.8400	26.8400	26.7202	26.7939	-1.583%	697	+6.650%
2025-03-07	27.0600	27.2248	27.0600	27.2248	+0.805%	855	+4.962%
2025-03-06	27.0000	27.0074	27.0000	27.0074	-1.505%	1,477	+5.807%
2025-03-05	27.2600	27.4200	27.2000	27.4200	+1.252%	1,469	+4.215%
2025-03-04	26.8420	27.0809	26.8420	27.0809	+0.234%	1,253	+5.520%
2025-03-03	27.2800	27.3100	26.9200	27.0178	+0.635%	15,238	+5.766%
2025-02-28	26.8700	26.8700	26.7000	26.8473	-0.010%	2,729	+6.438%
2025-02-27	27.0600	27.0700	26.8500	26.8500	-0.961%	1,857	+6.427%
2025-02-26	27.1400	27.1400	27.0850	27.1105	-0.606%	1,104	+5.405%
2025-02-25	27.2100	27.3600	27.1750	27.2758	+0.723%	1,253	+4.766%
2025-02-24	27.0100	28.0100	26.9800	27.0800	+1.045%	181,551	+5.523%
2025-02-21	27.1400	27.1800	26.7900	26.8000	-1.527%	61,706	+6.626%
2025-02-20	27.2200	27.2600	27.1700	27.2156	+0.137%	3,771	+4.998%
2025-02-19	27.1785	27.1785	27.1785	27.1785	-0.582%	48	+5.141%
2025-02-18	27.3400	27.3700	27.2750	27.3375	+0.088%	1,655	+4.529%
2025-02-14	27.4000	27.4000	27.3100	27.3135	-0.611%	4,168	+4.621%
2025-02-13	27.3445	27.4815	27.3445	27.4815	+1.694%	2,535	+3.982%
2025-02-12	26.9500	27.0450	26.9500	27.0236	+0.545%	995	+5.743%
2025-02-11	26.7800	26.9199	26.7600	26.8772	+0.354%	5,976	+6.319%
2025-02-10	26.6900	26.8299	26.6900	26.7825	+0.116%	47,555	+6.695%

.dark-mode .qSNnNF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSNnNF{ color: #333333; background-color: white; border: 2px solid #333333; }BCILBancreek International Large Cap ETFstock NYSE ETF

BCIL
Bancreek International Large Cap ETF
stock NYSE ETF