Dark

BCUS
Bancreek U.S. Large Cap ETF
stock NYSE ETF

At Close

Jul 31, 2026 10:20:31 AM EDT

35.46USD-0.054%(-0.02)3,010

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.48)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

35.66USD+0.564%(+0.20)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	36.1500	36.2500	35.5500	35.6600	+0.509%	3,010	0.000%
2026-07-30	35.0300	35.4793	34.9400	35.4793	+3.473%	12,253	+0.509%
2026-07-29	34.8100	34.8200	34.2883	34.2883	-1.909%	8,993	+4.000%
2026-07-28	35.2300	35.2300	34.3617	34.9556	-1.503%	3,562	+2.015%
2026-07-27	36.0500	36.0500	34.9400	35.4890	-0.444%	6,166	+0.482%
2026-07-24	36.2350	36.2350	35.5750	35.6471	-1.770%	3,320	+0.036%
2026-07-23	35.9400	36.4500	35.9400	36.2895	-0.367%	8,303	-1.735%
2026-07-22	36.4314	36.4614	36.4231	36.4231	-0.022%	979	-2.095%
2026-07-21	36.0100	36.4310	36.0100	36.4310	+2.531%	5,592	-2.116%
2026-07-20	35.6900	35.7250	35.5317	35.5317	+0.174%	1,818	+0.361%
2026-07-17	34.9050	35.6400	34.9050	35.4700	-0.936%	5,515	+0.536%
2026-07-16	35.9850	36.1800	35.7108	35.8051	-1.688%	4,605	-0.405%
2026-07-15	36.4800	36.6250	36.0100	36.4200	+0.248%	6,250	-2.087%
2026-07-14	36.3400	36.4200	36.2550	36.3300	+0.925%	3,561	-1.844%
2026-07-13	36.2500	36.3300	35.9450	35.9969	-1.540%	3,385	-0.936%
2026-07-10	36.4750	36.6404	36.4401	36.5600	-0.037%	62,185	-2.462%
2026-07-09	36.5199	36.7599	36.3800	36.5736	+1.532%	3,862	-2.498%
2026-07-08	35.9000	36.0219	35.6100	36.0219	+0.106%	2,299	-1.005%
2026-07-07	35.8200	35.9839	35.6200	35.9839	-1.399%	1,470	-0.900%
2026-07-06	36.5610	36.6500	36.4945	36.4945	+0.903%	1,161	-2.287%
2026-07-02	36.8850	36.9750	35.8700	36.1678	-1.691%	4,364	-1.404%
2026-07-01	36.7700	37.0700	36.6800	36.7900	-0.685%	3,149	-3.071%
2026-06-30	36.9000	37.0900	36.9000	37.0439	+0.753%	6,211	-3.736%
2026-06-29	36.6700	36.8600	36.6700	36.7669	+0.155%	681,010	-3.011%
2026-06-26	37.0200	37.0300	36.7099	36.7099	-1.278%	2,232	-2.860%
2026-06-25	37.5600	37.5600	37.1150	37.1851	+0.962%	9,266	-4.101%
2026-06-24	36.8400	37.2400	36.7250	36.8307	+0.186%	17,382	-3.179%
2026-06-23	36.8000	37.1350	36.7625	36.7625	-1.594%	3,194	-2.999%
2026-06-22	37.3900	37.3900	37.1100	37.3579	+0.337%	7,862	-4.545%
2026-06-18	37.1900	37.2324	36.7599	37.2324	+1.807%	5,688	-4.223%
2026-06-17	37.0800	37.1400	36.5715	36.5715	-0.404%	5,313	-2.492%
2026-06-16	37.0700	37.1300	36.7200	36.7200	-0.714%	744,281	-2.887%
2026-06-15	37.0400	37.1100	36.9700	36.9840	+1.686%	2,859	-3.580%
2026-06-12	36.3400	36.5500	36.2884	36.3707	+0.616%	4,394	-1.954%
2026-06-11	35.6000	36.1500	35.3600	36.1480	+3.722%	5,334	-1.350%
2026-06-10	35.4400	35.6900	34.8509	34.8509	-2.406%	4,795	+2.322%
2026-06-09	35.9000	35.9200	34.7500	35.7100	+0.620%	4,179	-0.140%
2026-06-08	35.4300	35.6300	35.4300	35.4900	+1.049%	5,412	+0.479%
2026-06-05	35.6600	35.6600	34.9200	35.1215	-2.172%	7,773	+1.533%
2026-06-04	35.5000	35.9200	35.4950	35.9013	+0.365%	9,069	-0.672%
2026-06-03	35.7000	35.9000	35.7000	35.7706	-0.720%	4,980	-0.309%
2026-06-02	35.9300	36.0900	35.8400	36.0300	+0.670%	2,793	-1.027%
2026-06-01	35.5900	35.8700	35.5899	35.7903	+0.063%	4,383	-0.364%
2026-05-29	35.7700	35.9400	35.7400	35.7677	+0.134%	4,748	-0.301%
2026-05-28	35.5700	35.8200	35.4800	35.7200	+0.028%	4,922	-0.168%
2026-05-27	35.6900	35.7800	35.6000	35.7100	-0.300%	9,114	-0.140%
2026-05-26	35.6200	35.8600	35.6200	35.8175	+2.102%	9,434	-0.440%
2026-05-22	35.1500	35.1500	35.0800	35.0800	+0.429%	2,038	+1.653%
2026-05-21	34.3000	34.9300	34.3000	34.9300	+1.364%	3,106	+2.090%
2026-05-20	34.1100	34.5000	34.0600	34.4600	+1.568%	5,969	+3.482%
2026-05-19	33.8800	34.1500	33.8700	33.9279	-1.286%	2,950	+5.105%
2026-05-18	34.5100	34.5600	34.2000	34.3700	-0.621%	6,608	+3.753%
2026-05-15	34.9700	34.9700	34.5700	34.5846	-2.059%	3,001	+3.109%
2026-05-14	35.4200	35.4200	35.2598	35.3115	+0.746%	3,381	+0.987%
2026-05-13	34.9100	35.1200	34.9100	35.0500	-0.136%	4,738	+1.740%
2026-05-12	34.9800	35.1200	34.7700	35.0979	-0.195%	4,354	+1.602%
2026-05-11	35.2500	35.2500	35.1600	35.1665	+0.024%	2,068	+1.403%
2026-05-08	35.5000	35.5000	35.1580	35.1580	-0.227%	6,572	+1.428%
2026-05-07	35.8400	35.8400	35.2380	35.2380	-1.623%	8,439	+1.198%
2026-05-06	35.5098	35.8192	35.4900	35.8192	+2.780%	3,649	-0.444%
2026-05-05	35.2700	35.2700	34.8502	34.8502	+0.781%	5,694	+2.324%
2026-05-04	34.7800	34.8400	34.5000	34.5800	-0.788%	3,586	+3.123%
2026-05-01	35.1400	35.1400	34.8300	34.8545	-0.441%	2,582	+2.311%
2026-04-30	34.7700	35.1001	34.7130	35.0088	+0.745%	9,399	+1.860%
2026-04-29	34.8500	35.0500	34.5950	34.7500	-0.164%	6,116	+2.619%
2026-04-28	34.5900	34.8600	34.5900	34.8072	-2.126%	3,444	+2.450%
2026-04-27	35.6100	35.6100	35.3600	35.5632	+0.062%	2,707	+0.272%
2026-04-24	35.3600	35.6150	35.2400	35.5411	+0.838%	4,461	+0.335%
2026-04-23	35.2900	35.4800	35.2001	35.2458	+0.187%	2,877	+1.175%
2026-04-22	35.1599	35.1800	35.0000	35.1800	-0.057%	7,829	+1.364%
2026-04-21	35.5100	35.7050	35.1700	35.2000	-0.382%	8,334	+1.307%
2026-04-20	35.2200	35.3349	35.1800	35.3349	+0.041%	11,218	+0.920%
2026-04-17	35.1000	35.4600	35.1000	35.3205	+1.437%	4,900	+0.961%
2026-04-16	34.9200	34.9350	34.6600	34.8200	-0.106%	5,259	+2.412%
2026-04-15	34.8500	34.8800	34.7000	34.8568	-0.216%	4,020	+2.304%
2026-04-14	34.8400	35.0400	34.8400	34.9323	+0.708%	4,826	+2.083%
2026-04-13	34.0600	34.6867	34.0600	34.6867	+1.516%	11,785	+2.806%
2026-04-10	34.0800	34.2500	34.0800	34.1688	+0.349%	22,200	+4.364%
2026-04-09	33.6300	34.1900	33.6300	34.0500	+1.009%	42,229	+4.728%
2026-04-08	33.4600	33.8100	33.4600	33.7100	+4.075%	156,812	+5.785%
2026-04-07	32.1500	32.3900	32.1500	32.3900	+0.031%	15,067	+10.096%
2026-04-06	32.3100	32.3800	32.2200	32.3800	+0.310%	31,874	+10.130%
2026-04-02	32.0400	32.5200	32.0399	32.2800	-0.031%	11,745	+10.471%
2026-04-01	32.2800	32.5200	32.2200	32.2900	+1.096%	790,030	+10.437%
2026-03-31	31.4700	31.9500	31.2889	31.9400	+3.433%	7,215	+11.647%
2026-03-30	31.4500	31.4500	30.8000	30.8800	-1.410%	24,752	+15.479%
2026-03-27	31.3800	31.5000	31.2500	31.3215	-0.913%	13,142	+13.852%
2026-03-26	32.1499	32.1800	31.5800	31.6100	-2.257%	6,602	+12.812%
2026-03-25	32.3450	32.3700	32.2100	32.3400	+0.968%	10,226	+10.266%
2026-03-24	31.8100	32.1990	31.7988	32.0300	+0.359%	4,378	+11.333%
2026-03-23	32.2200	32.2200	31.9153	31.9153	+1.909%	8,861	+11.733%
2026-03-20	31.9700	31.9700	31.3176	31.3176	-2.152%	3,019	+13.866%
2026-03-19	31.8600	32.1900	31.8400	32.0064	-0.601%	10,817	+11.415%
2026-03-18	32.5050	32.5050	32.2000	32.2000	-0.984%	4,651	+10.745%
2026-03-17	32.6700	32.7000	32.5000	32.5200	+0.227%	16,837	+9.656%
2026-03-16	32.5499	32.5499	32.3600	32.4464	+1.434%	4,037	+9.904%
2026-03-13	32.2900	32.2900	31.9300	31.9878	-0.350%	484,115	+11.480%
2026-03-12	32.2100	32.3400	32.1000	32.1000	-1.827%	6,142	+11.090%
2026-03-11	32.6900	32.7400	32.5200	32.6975	-0.434%	7,356	+9.060%
2026-03-10	32.9100	33.2100	32.8400	32.8400	-0.061%	5,761	+8.587%
2026-03-09	32.0000	32.8700	31.7900	32.8600	+0.725%	142,476	+8.521%
2026-03-06	32.7000	32.7500	32.4700	32.6236	-1.647%	4,816	+9.307%
2026-03-05	33.4100	33.4100	32.8712	33.1700	-1.280%	2,038	+7.507%
2026-03-04	33.4300	33.6400	33.4300	33.6000	+0.448%	14,986	+6.131%
2026-03-03	33.1500	33.4800	32.7500	33.4500	-1.103%	4,496	+6.607%
2026-03-02	33.5700	33.8400	33.5600	33.8229	-0.001%	7,522	+5.432%
2026-02-27	33.6900	33.8232	33.5800	33.8232	-1.217%	7,820	+5.431%
2026-02-26	33.9100	34.2400	33.5450	34.2400	+1.272%	6,385	+4.147%
2026-02-25	33.6699	33.8100	33.6699	33.8100	+0.531%	28,215	+5.472%
2026-02-24	33.2000	33.6313	33.2000	33.6313	+1.255%	5,820	+6.032%
2026-02-23	33.7100	33.7100	33.2145	33.2145	-1.685%	4,425	+7.363%
2026-02-20	33.5100	33.8300	33.5000	33.7838	+0.804%	14,122	+5.554%
2026-02-19	33.4200	33.5143	33.3765	33.5143	-0.077%	2,325	+6.402%
2026-02-18	33.5100	33.7700	33.4400	33.5400	+0.209%	5,924	+6.321%
2026-02-17	33.3900	33.5250	33.2750	33.4700	-0.024%	10,934	+6.543%
2026-02-13	33.3600	33.6200	33.3600	33.4780	+1.234%	4,122	+6.518%
2026-02-12	33.7800	33.8000	33.0700	33.0700	-1.744%	8,291	+7.832%
2026-02-11	33.8700	33.8700	33.5600	33.6569	+0.179%	2,598	+5.952%
2026-02-10	33.8500	33.8500	33.5966	33.5966	-0.240%	4,766	+6.142%
2026-02-09	33.6900	33.7100	33.6600	33.6774	+0.746%	3,998	+5.887%
2026-02-06	33.1100	33.4280	33.1100	33.4280	+3.237%	7,324	+6.677%
2026-02-05	32.4500	32.4800	32.3500	32.3800	-0.526%	1,450	+10.130%
2026-02-04	32.8800	32.8800	32.4200	32.5513	-0.909%	3,412	+9.550%
2026-02-03	32.9900	32.9900	32.6910	32.8500	-1.329%	5,402	+8.554%
2026-02-02	33.0500	33.3100	33.0500	33.2924	+0.794%	1,938	+7.112%
2026-01-30	32.9950	33.1000	32.8700	33.0300	-1.374%	7,348	+7.962%
2026-01-29	33.0800	33.4900	33.0800	33.4900	+1.917%	3,710	+6.480%
2026-01-28	32.8201	32.8600	32.8000	32.8600	-0.833%	7,312	+8.521%
2026-01-27	33.1200	33.1359	33.0200	33.1359	+0.088%	5,029	+7.617%
2026-01-26	33.1250	33.1800	33.0765	33.1069	+0.385%	8,272	+7.712%
2026-01-23	32.9400	32.9800	32.8700	32.9800	-0.203%	6,331	+8.126%
2026-01-22	33.3000	33.3000	33.0000	33.0470	-0.342%	32,652	+7.907%
2026-01-21	32.9000	33.1650	32.9000	33.1604	+1.377%	9,904	+7.538%
2026-01-20	32.7400	32.9100	32.6900	32.7100	-1.476%	5,871	+9.019%
2026-01-16	33.1000	33.2101	33.1000	33.2000	+0.220%	9,352	+7.410%
2026-01-15	33.2000	33.2700	33.1270	33.1270	+0.417%	30,179	+7.646%
2026-01-14	32.9600	32.9895	32.8300	32.9895	-0.106%	3,891	+8.095%
2026-01-13	32.8900	33.1100	32.8900	33.0245	-0.272%	6,490	+7.980%
2026-01-12	33.0500	33.1200	33.0300	33.1147	+0.317%	4,053	+7.686%
2026-01-09	32.8800	33.0500	32.8800	33.0100	+0.886%	6,035	+8.028%
2026-01-08	32.7500	32.7500	32.6700	32.7200	+0.399%	6,093	+8.985%
2026-01-07	32.7000	32.7200	32.5900	32.5900	-0.315%	11,221	+9.420%
2026-01-06	32.3600	32.7299	32.3600	32.6929	+0.624%	5,320	+9.076%
2026-01-05	32.5800	32.6060	32.4600	32.4900	+0.514%	8,420	+9.757%
2026-01-02	32.3100	32.3237	32.3100	32.3237	+0.147%	414	+10.322%
2025-12-31	32.3700	32.4200	32.2762	32.2762	-0.780%	4,531	+10.484%
2025-12-30	32.5100	32.5400	32.4900	32.5300	-0.276%	4,979	+9.622%
2025-12-29	32.5600	32.6200	32.5550	32.6200	-0.105%	7,919	+9.319%
2025-12-26	32.6493	32.6542	32.5800	32.6542	-0.078%	7,653	+9.205%
2025-12-24	32.6400	32.7300	32.6400	32.6797	+0.337%	4,734	+9.120%
2025-12-23	32.4700	32.6200	32.4700	32.5700	+0.214%	7,372	+9.487%
2025-12-22	32.2800	32.5700	32.2800	32.5003	+0.932%	2,138	+9.722%
2025-12-19	32.1300	32.2002	32.1300	32.2002	+0.812%	5,227	+10.745%
2025-12-18	32.0600	32.0600	31.8900	31.9407	+0.285%	2,186	+11.644%
2025-12-17	31.9500	31.9500	31.8500	31.8500	-0.512%	5,718	+11.962%
2025-12-16	31.9500	32.0139	31.9000	32.0138	-0.175%	5,745	+11.389%
2025-12-15	32.1200	32.1200	32.0000	32.0700	-0.002%	7,832	+11.194%
2025-12-12	32.0600	32.0708	32.0400	32.0708	-1.013%	4,122	+11.191%
2025-12-11	32.3400	32.4000	32.3400	32.3990	+0.683%	3,922	+10.065%
2025-12-10	31.9100	32.2100	31.9100	32.1791	+0.610%	4,349	+10.817%
2025-12-09	32.0900	32.1700	31.9700	31.9840	-0.420%	6,761	+11.493%
2025-12-08	32.2300	32.2300	32.1100	32.1189	-1.051%	10,730	+11.025%
2025-12-05	32.3900	32.4600	32.3200	32.4600	+0.378%	3,898	+9.858%
2025-12-04	32.3400	32.4000	32.2900	32.3378	-0.094%	3,946	+10.273%
2025-12-03	32.2600	32.3683	32.2600	32.3683	+0.268%	3,885	+10.170%
2025-12-02	32.3277	32.3500	32.2410	32.2817	-0.073%	4,971	+10.465%
2025-12-01	32.3600	32.3900	32.3052	32.3052	-0.694%	3,590	+10.385%
2025-11-28	32.5200	32.5309	32.5200	32.5309	+0.237%	514	+9.619%
2025-11-26	32.4700	32.5300	32.4500	32.4540	+0.347%	3,836	+9.879%
2025-11-25	32.2700	32.3450	32.2600	32.3419	+1.790%	3,133	+10.259%
2025-11-24	31.7300	31.9600	31.7300	31.7732	+0.108%	10,035	+12.233%
2025-11-21	31.4300	31.8800	31.4300	31.7389	+1.305%	8,098	+12.354%
2025-11-20	32.0600	32.0900	31.3300	31.3300	-1.345%	12,587	+13.821%
2025-11-19	31.6800	31.7830	31.6162	31.7572	+0.208%	7,495	+12.289%
2025-11-18	31.7200	31.8400	31.6000	31.6914	-0.235%	5,035	+12.523%
2025-11-17	32.0000	32.0900	31.7200	31.7660	-1.104%	10,917	+12.258%
2025-11-14	32.0750	32.2258	32.0750	32.1205	-0.256%	2,585	+11.019%
2025-11-13	32.3000	32.3000	32.2028	32.2028	-1.214%	6,009	+10.736%
2025-11-12	32.6400	32.6400	32.5986	32.5986	+0.358%	4,711	+9.391%
2025-11-11	32.4500	32.5800	32.4500	32.4822	+0.109%	4,305	+9.783%
2025-11-10	32.3670	32.4469	32.3667	32.4469	+0.810%	3,578	+9.903%
2025-11-07	31.7900	32.1863	31.7900	32.1863	+0.645%	5,979	+10.792%
2025-11-06	31.9700	32.0299	31.9000	31.9801	-0.377%	3,934	+11.507%
2025-11-05	31.8200	32.2300	31.8200	32.1011	+0.788%	11,553	+11.087%
2025-11-04	31.7300	31.8600	31.7300	31.8500	-0.347%	13,187	+11.962%
2025-11-03	32.1500	32.1500	31.9000	31.9609	-0.814%	3,648	+11.574%
2025-10-31	32.3800	32.3800	32.2233	32.2233	-0.693%	3,080	+10.665%
2025-10-30	32.7300	32.7400	32.4413	32.4482	-0.022%	4,887	+9.898%
2025-10-29	32.6200	32.6800	32.4200	32.4552	-0.534%	3,013	+9.875%
2025-10-28	32.6425	32.7465	32.6296	32.6296	-0.094%	6,511	+9.287%
2025-10-27	32.6400	32.6603	32.5917	32.6603	+0.330%	4,023	+9.185%
2025-10-24	32.7600	32.7600	32.5529	32.5529	+0.100%	1,207	+9.545%
2025-10-23	32.4600	32.5400	32.4200	32.5203	+0.317%	7,531	+9.655%
2025-10-22	32.4300	32.4300	32.4175	32.4175	-0.223%	7,777	+10.002%
2025-10-21	32.3200	32.5000	32.2900	32.4898	+0.215%	11,624	+9.758%
2025-10-20	32.3300	32.4200	32.3300	32.4200	+0.879%	4,205	+9.994%
2025-10-17	32.0500	32.1600	31.9900	32.1375	+0.866%	25,718	+10.961%
2025-10-16	32.1141	32.2100	31.8403	31.8616	-1.296%	3,917	+11.922%
2025-10-15	32.2700	32.2800	32.2700	32.2800	-0.309%	9,873	+10.471%
2025-10-14	32.2800	32.5000	32.2600	32.3800	+0.372%	3,785	+10.130%
2025-10-13	32.2450	32.2600	32.2400	32.2600	+0.934%	6,341	+10.539%
2025-10-10	32.2900	32.2900	31.9500	31.9616	-0.911%	4,011	+11.571%
2025-10-09	32.5600	32.5600	32.2555	32.2555	-0.836%	2,918	+10.555%
2025-10-08	32.4600	32.5300	32.4500	32.5273	+0.388%	4,307	+9.631%
2025-10-07	32.3800	32.4015	32.3800	32.4015	-0.164%	7,624	+10.057%
2025-10-06	32.5700	32.5700	32.4100	32.4548	-0.313%	9,947	+9.876%
2025-10-03	32.6200	32.6200	32.5200	32.5568	+0.004%	7,250	+9.532%
2025-10-02	32.5700	32.6300	32.5554	32.5554	-0.446%	1,193	+9.536%
2025-10-01	32.6200	32.7548	32.6200	32.7012	-0.307%	11,303	+9.048%
2025-09-30	32.7000	32.8019	32.6200	32.8019	+0.792%	4,665	+8.713%
2025-09-29	32.5900	32.5900	32.5272	32.5441	-0.504%	3,878	+9.574%
2025-09-26	32.7100	32.7200	32.6900	32.7089	+0.488%	4,701	+9.022%
2025-09-25	32.5300	32.5500	32.4200	32.5500	-0.350%	13,378	+9.555%
2025-09-24	32.6561	32.6642	32.6561	32.6642	-0.339%	296	+9.172%
2025-09-23	32.8500	32.8500	32.6500	32.7752	-0.261%	5,244	+8.802%
2025-09-22	32.6200	32.8800	32.6200	32.8609	+0.276%	6,516	+8.518%
2025-09-19	32.6700	32.7704	32.6300	32.7704	+0.469%	1,877	+8.818%
2025-09-18	32.7000	32.7500	32.6175	32.6175	+0.111%	6,058	+9.328%
2025-09-17	32.5600	32.6000	32.5600	32.5814	-0.181%	5,369	+9.449%
2025-09-16	32.6400	32.6406	32.6300	32.6406	-0.406%	869	+9.250%
2025-09-15	32.8000	32.8000	32.7738	32.7738	-0.070%	3,238	+8.806%
2025-09-12	32.9700	33.0400	32.7966	32.7966	-0.767%	8,249	+8.731%
2025-09-11	33.0900	33.1100	33.0500	33.0500	+0.824%	8,339	+7.897%
2025-09-10	32.6700	32.8800	32.6700	32.7800	+1.324%	5,294	+8.786%
2025-09-09	32.3700	32.3700	32.2680	32.3518	-0.244%	2,326	+10.226%
2025-09-08	32.3200	32.4310	32.3200	32.4310	+0.431%	2,324	+9.957%
2025-09-05	32.6100	32.6100	32.1400	32.2919	+0.021%	7,292	+10.430%
2025-09-04	32.0400	32.2851	32.0400	32.2851	+0.799%	25,267	+10.453%
2025-09-03	31.9600	32.0600	31.8700	32.0292	+0.001%	294,451	+11.336%
2025-09-02	31.8200	32.0289	31.8200	32.0289	-0.326%	9,502	+11.337%
2025-08-29	32.4000	32.4000	32.1000	32.1335	-0.823%	128,657	+10.975%
2025-08-28	32.3600	32.4000	32.3600	32.4000	+0.080%	10,207	+10.062%
2025-08-27	32.3699	32.4100	32.3500	32.3740	+0.305%	3,350	+10.150%
2025-08-26	32.2400	32.2757	32.1900	32.2757	+0.517%	4,209	+10.486%
2025-08-25	32.2400	32.2400	32.1001	32.1098	-0.510%	1,489	+11.056%
2025-08-22	32.3626	32.4244	32.2743	32.2743	+1.145%	1,181	+10.490%
2025-08-21	31.9601	32.0450	31.9000	31.9091	-0.474%	17,193	+11.755%
2025-08-20	31.9800	32.0700	31.9800	32.0610	+0.128%	3,994	+11.225%
2025-08-19	32.0100	32.0601	31.9800	32.0200	+0.135%	6,222	+11.368%
2025-08-18	31.9700	31.9769	31.9700	31.9769	+0.274%	2,101	+11.518%
2025-08-15	31.9300	31.9300	31.8895	31.8895	-0.718%	3,034	+11.824%
2025-08-14	32.0300	32.1600	32.0300	32.1202	-0.583%	6,747	+11.020%
2025-08-13	32.1900	32.3085	32.1900	32.3085	+0.476%	4,904	+10.373%
2025-08-12	31.8600	32.1600	31.8600	32.1554	+1.254%	3,061	+10.899%
2025-08-11	31.8900	31.9100	31.7571	31.7571	-0.040%	8,688	+12.290%
2025-08-08	31.6500	31.8300	31.6500	31.7697	+0.690%	1,634	+12.245%
2025-08-07	31.8500	31.8500	31.4900	31.5519	+0.047%	4,200	+13.020%
2025-08-06	31.3827	31.5700	31.3827	31.5372	+0.531%	5,630	+13.073%
2025-08-05	31.5900	31.5900	31.2901	31.3707	-1.831%	6,080	+13.673%
2025-08-04	31.8400	31.9559	31.8316	31.9559	+1.432%	619	+11.591%
2025-08-01	31.4617	31.5049	31.3550	31.5049	-1.233%	4,361	+13.189%
2025-07-31	32.2100	32.2100	31.8900	31.8983	-1.020%	1,206	+11.793%
2025-07-30	32.3400	32.3400	32.2271	32.2271	-0.779%	155	+10.652%
2025-07-29	32.4800	32.5100	32.3700	32.4800	+0.262%	8,548	+9.791%
2025-07-28	32.5900	32.5900	32.3100	32.3950	-0.487%	4,811	+10.079%
2025-07-25	32.4300	32.5700	32.4300	32.5536	+0.456%	4,426	+9.542%
2025-07-24	32.4001	32.4058	32.4001	32.4058	+0.459%	133	+10.042%
2025-07-23	32.1850	32.2700	32.1850	32.2576	+0.639%	8,169	+10.548%
2025-07-22	32.0200	32.0700	32.0200	32.0528	+0.358%	4,476	+11.254%
2025-07-21	31.9900	31.9900	31.9200	31.9386	-0.050%	4,507	+11.652%
2025-07-18	32.0700	32.0700	31.8900	31.9547	-0.107%	3,441	+11.595%
2025-07-17	31.8900	31.9890	31.8900	31.9890	+1.231%	1,682	+11.476%
2025-07-16	31.4300	31.6400	31.4300	31.6000	+0.509%	9,547	+12.848%
2025-07-15	31.6500	31.6500	31.4400	31.4400	-1.007%	2,285	+13.422%
2025-07-14	31.6700	31.7999	31.6700	31.7598	+0.345%	6,955	+12.280%
2025-07-11	31.6500	31.6506	31.6500	31.6506	-0.282%	5,783	+12.668%
2025-07-10	31.7500	31.9000	31.7400	31.7400	+0.013%	5,049	+12.350%
2025-07-09	31.6000	31.7359	31.6000	31.7359	+0.717%	1,666	+12.365%
2025-07-08	31.6400	31.6401	31.5100	31.5100	-0.481%	5,326	+13.170%
2025-07-07	31.6624	31.6624	31.6624	31.6624	-0.563%	96	+12.626%
2025-07-03	31.8300	31.8700	31.7801	31.8418	+0.956%	5,490	+11.991%
2025-07-02	31.4600	31.5403	31.3800	31.5403	-0.156%	6,448	+13.062%
2025-07-01	31.4700	31.6200	31.4600	31.5895	+0.238%	8,083	+12.886%
2025-06-30	31.2801	31.5146	31.2801	31.5146	+0.859%	7,883	+13.154%
2025-06-27	31.3600	31.3600	31.1300	31.2462	+0.470%	5,711	+14.126%
2025-06-26	30.9900	31.1001	30.9900	31.1001	+0.657%	1,386	+14.662%
2025-06-25	31.0200	31.0200	30.8970	30.8970	-0.525%	3,281	+15.416%
2025-06-24	30.8700	31.1100	30.8700	31.0600	+0.550%	10,467	+14.810%
2025-06-23	30.6400	30.8900	30.6000	30.8900	+1.327%	6,188	+15.442%
2025-06-20	30.5100	30.5999	30.4100	30.4856	+0.145%	5,641	+16.973%
2025-06-18	30.5600	30.6000	30.4416	30.4416	-0.101%	11,905	+17.142%
2025-06-17	30.5301	30.6200	30.4723	30.4723	-0.535%	6,675	+17.024%
2025-06-16	30.7900	30.7900	30.6100	30.6362	+0.443%	5,682	+16.398%
2025-06-13	30.7700	30.7901	30.5000	30.5012	-1.450%	18,490	+16.913%
2025-06-12	30.7700	30.9500	30.7700	30.9500	+0.619%	4,297	+15.218%
2025-06-11	30.7400	30.9000	30.7400	30.7596	-0.466%	987	+15.931%
2025-06-10	31.0300	31.0300	30.7700	30.9036	-0.151%	5,501	+15.391%
2025-06-09	30.9600	31.0400	30.9502	30.9502	-1.066%	4,014	+15.217%
2025-06-06	31.3700	31.3700	31.2300	31.2836	+0.463%	2,665	+13.989%
2025-06-05	31.2000	31.2800	31.1200	31.1395	-0.258%	7,748	+14.517%
2025-06-04	31.4200	31.4200	31.2200	31.2200	-0.597%	5,299	+14.222%
2025-06-03	31.2300	31.4100	31.2300	31.4075	+0.408%	6,293	+13.540%
2025-06-02	31.1380	31.2800	31.0900	31.2800	+0.191%	1,811	+14.003%
2025-05-30	31.0905	31.2203	31.0100	31.2203	+0.290%	11,528	+14.221%
2025-05-29	30.9600	31.1300	30.9600	31.1300	+0.064%	10,058	+14.552%
2025-05-28	31.2800	31.3200	31.1100	31.1100	-0.485%	3,683	+14.626%
2025-05-27	31.2700	31.2900	31.2400	31.2616	+1.496%	2,017	+14.070%
2025-05-23	30.7200	30.9150	30.7100	30.8007	-0.304%	9,196	+15.777%
2025-05-22	30.9001	31.0100	30.8300	30.8945	-0.115%	10,204	+15.425%
2025-05-21	31.1800	31.2300	30.9300	30.9300	-1.195%	12,370	+15.293%
2025-05-20	31.3400	31.4000	31.2400	31.3041	-0.323%	9,787	+13.915%
2025-05-19	31.3700	31.4054	31.3700	31.4054	+0.291%	965	+13.547%
2025-05-16	31.0400	31.3144	31.0400	31.3144	+0.801%	2,690	+13.877%
2025-05-15	30.7000	31.1000	30.7000	31.0656	+0.988%	3,002	+14.789%
2025-05-14	30.7900	30.7900	30.7616	30.7616	-0.481%	334	+15.924%
2025-05-13	30.8400	31.0499	30.8400	30.9103	+0.603%	3,313	+15.366%
2025-05-12	30.5600	30.7250	30.4650	30.7250	+1.911%	1,314	+16.062%
2025-05-09	30.1600	30.1600	30.1488	30.1488	-0.155%	1,283	+18.280%
2025-05-08	30.2900	30.3600	30.1957	30.1957	+0.051%	4,632	+18.096%
2025-05-07	30.0800	30.2800	30.0800	30.1804	+0.510%	1,566	+18.156%
2025-05-06	29.8500	30.0273	29.7800	30.0273	-0.090%	3,323	+18.759%
2025-05-05	29.9600	30.1600	29.9200	30.0543	-0.278%	5,360	+18.652%
2025-05-02	30.0500	30.2081	30.0500	30.1382	+0.993%	3,585	+18.322%
2025-05-01	29.9850	29.9850	29.8419	29.8419	+0.245%	5,755	+19.496%
2025-04-30	29.2100	29.7691	29.2100	29.7691	+1.080%	8,347	+19.789%
2025-04-29	29.2001	29.4511	29.2001	29.4511	+0.843%	5,563	+21.082%
2025-04-28	29.2700	29.2700	29.0000	29.2049	+0.238%	7,725	+22.103%
2025-04-25	29.0400	29.1355	29.0400	29.1355	-0.217%	1,246	+22.394%
2025-04-24	28.6800	29.1988	28.6800	29.1988	+1.822%	4,926	+22.128%
2025-04-23	29.1000	29.1000	28.6300	28.6762	+1.405%	7,341	+24.354%
2025-04-22	28.0900	28.2790	28.0899	28.2790	+2.565%	880	+26.101%
2025-04-21	27.7400	27.7400	27.3600	27.5719	-2.350%	395	+29.335%
2025-04-17	28.2070	28.3999	28.2070	28.2354	-0.012%	1,852	+26.295%
2025-04-16	28.6050	28.6050	27.9900	28.2389	-1.657%	5,473	+26.280%
2025-04-15	28.9900	28.9900	28.7147	28.7147	-0.469%	11,828	+24.187%
2025-04-14	29.0000	29.0000	28.7550	28.8500	+1.086%	16,004	+23.605%
2025-04-11	28.0150	28.6100	27.9600	28.5400	+1.661%	12,259	+24.947%
2025-04-10	28.0900	28.2800	27.6800	28.0738	-1.773%	36,806	+27.022%
2025-04-09	26.6800	28.7048	26.4300	28.5806	+7.244%	10,042	+24.770%
2025-04-08	27.3001	27.3001	26.5115	26.6500	-0.655%	7,516	+33.809%
2025-04-07	26.1900	27.6400	26.1900	26.8258	-0.645%	244,211	+32.932%
2025-04-04	27.9100	27.9900	26.9900	27.0000	-5.806%	1,317,628	+32.074%
2025-04-03	28.9700	28.9700	28.6641	28.6641	-3.677%	2,111	+24.406%
2025-04-02	29.3700	29.7584	29.3700	29.7584	+1.087%	6,661	+19.832%
2025-04-01	29.1600	29.4383	29.1600	29.4383	+0.335%	6,262	+21.135%
2025-03-31	29.0830	29.3800	28.9717	29.3400	+0.665%	10,860	+21.541%
2025-03-28	29.3700	29.3700	29.1461	29.1461	-1.748%	2,820	+22.349%
2025-03-27	29.6800	29.7400	29.6646	29.6646	-0.052%	677	+20.211%
2025-03-26	29.8500	29.9900	29.5800	29.6800	-0.635%	2,484	+20.148%
2025-03-25	29.8000	29.8950	29.8000	29.8696	+0.436%	10,162	+19.386%
2025-03-24	29.6700	29.8200	29.6300	29.7400	+1.571%	9,350	+19.906%
2025-03-21	29.1200	29.3000	29.0100	29.2800	-0.349%	171,543	+21.790%
2025-03-20	29.5600	29.5990	29.3826	29.3826	-0.468%	4,041	+21.364%
2025-03-19	29.3900	29.5207	29.3900	29.5207	+1.376%	2,456	+20.797%
2025-03-18	29.2101	29.2101	29.1200	29.1200	-1.373%	1,667	+22.459%
2025-03-17	29.0900	29.5962	29.0900	29.5254	+1.045%	4,543	+20.777%
2025-03-14	28.9100	29.2300	28.9100	29.2200	+2.039%	32,924	+22.040%
2025-03-13	28.7800	28.8300	28.6361	28.6361	-0.929%	4,910	+24.528%
2025-03-12	28.9100	28.9450	28.8800	28.9045	-0.382%	8,318	+23.372%
2025-03-11	29.1800	29.3000	28.8700	29.0153	-0.870%	3,223	+22.901%
2025-03-10	29.3800	29.6000	29.0900	29.2700	-1.724%	11,905	+21.831%
2025-03-07	29.4300	29.7834	29.4300	29.7834	+1.096%	177,023	+19.731%
2025-03-06	29.4100	29.5200	29.2900	29.4605	-1.235%	3,907	+21.043%
2025-03-05	29.6300	29.8500	29.4900	29.8288	+1.115%	11,926	+19.549%
2025-03-04	29.6600	29.7800	29.3300	29.5000	-1.305%	2,905	+20.881%
2025-03-03	30.5600	30.5600	29.8899	29.8900	-2.017%	14,767	+19.304%
2025-02-28	30.4400	30.5053	30.1001	30.5053	+1.262%	7,925	+16.898%
2025-02-27	30.4700	30.5500	30.1251	30.1251	-0.795%	4,820	+18.373%
2025-02-26	30.5200	30.6300	30.3665	30.3665	+0.952%	4,277	+17.432%
2025-02-25	30.3000	30.5100	30.0800	30.0800	-1.053%	52,770	+18.551%
2025-02-24	30.4200	30.6000	30.3800	30.4000	-0.197%	66,552	+17.303%
2025-02-21	31.0300	31.0300	30.3800	30.4600	-1.647%	256,963	+17.072%
2025-02-20	31.0500	31.0500	30.9300	30.9700	-0.705%	2,045	+15.144%
2025-02-19	31.1700	31.1900	31.1700	31.1900	+0.257%	3,512	+14.332%
2025-02-18	30.9900	31.1200	30.9900	31.1100	0.000%	6,850	+14.626%
2025-02-14	31.1600	31.2300	31.0750	31.1100	-0.352%	22,871	+14.626%
2025-02-13	31.0180	31.2200	31.0180	31.2200	+1.211%	8,030	+14.222%
2025-02-12	30.7000	30.8466	30.7000	30.8466	-0.670%	2,942	+15.604%
2025-02-11	30.9200	31.0546	30.8800	31.0546	-0.001%	32,064	+14.830%
2025-02-10	31.0100	31.1300	30.9100	31.0550	+0.757%	80,187	+14.829%

.dark-mode .m344Tf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m344Tf{ color: #333333; background-color: white; border: 2px solid #333333; }BCUSBancreek U.S. Large Cap ETFstock NYSE ETF

BCUS
Bancreek U.S. Large Cap ETF
stock NYSE ETF