Bancreek US Large Cap ETF (BCUS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.568 | 1.86657903385 | 30.43 | 30.9979 | 30.02 | 7969 | 30.41636767 | SP |
| 4 | 0.438 | 1.4332460733 | 30.56 | 31.108 | 30.02 | 21487 | 30.71883214 | SP |
| 12 | 0.098 | 0.31715210356 | 30.9 | 32.66 | 30.02 | 10697 | 31.03948959 | SP |
| 26 | 1.178 | 3.95036887995 | 29.82 | 32.66 | 28.02 | 16362 | 30.33314965 | SP |
| 52 | 5.948 | 23.744510978 | 25.05 | 32.66 | 24.9401 | 13356 | 29.06327445 | SP |
| 156 | 6.008 | 24.0416166467 | 24.99 | 32.66 | 24.41 | 14927 | 28.44151459 | SP |
| 260 | 6.008 | 24.0416166467 | 24.99 | 32.66 | 24.41 | 14927 | 28.44151459 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 30.998 | 0.16 | 0.51 | 31.03 | 31.09 | 30.9979 | 4546 |
| 1737070200 | 30.84 | 0.2 | 0.65 | 30.72 | 30.9101 | 30.72 | 3358 |
| 1736983800 | 30.64 | 0.23 | 0.76 | 30.89 | 30.89 | 30.63 | 7108 |
| 1736897400 | 30.41 | 0.08 | 0.27 | 30.44 | 30.52 | 30.25 | 13421 |
| 1736811000 | 30.3292 | 0.12 | 0.39 | 30.02 | 30.35 | 30.02 | 3075 |
| 1736551800 | 30.21 | -0.49 | -1.60 | 30.43 | 30.43 | 30.1657 | 12883 |
| 1736379000 | 30.7 | 0.23 | 0.77 | 30.46 | 30.7 | 30.44 | 11033 |
| 1736292600 | 30.4667 | -0.14 | -0.47 | 30.72 | 30.72 | 30.395 | 9435 |
| 1736206200 | 30.61 | -0.01 | -0.03 | 30.73 | 30.84 | 30.6 | 5154 |
| 1735947000 | 30.6206 | 0.34 | 1.12 | 30.45 | 30.64 | 30.45 | 1778 |
| 1735860600 | 30.28 | -0.16 | -0.53 | 30.63 | 30.69 | 30.18 | 14823 |
| 1735687800 | 30.44 | -0.04 | -0.13 | 30.52 | 30.52 | 30.4 | 4014 |
| 1735601400 | 30.48 | -0.33 | -1.07 | 30.49 | 30.53 | 30.48 | 3901 |
| 1735342200 | 30.81 | -0.29 | -0.93 | 30.92 | 30.92 | 30.61 | 249566 |
| 1735255800 | 31.1002 | -0.01 | -0.03 | 31 | 31.1004 | 31 | 501 |
| 1735077840 | 31.108 | 0.31 | 1.00 | 30.86 | 31.108 | 30.86 | 466 |
| 1734996600 | 30.8 | 0.09 | 0.29 | 30.68 | 30.82 | 30.56 | 11402 |
| 1734737400 | 30.7098 | 0.21 | 0.70 | 30.56 | 30.8701 | 30.55 | 13358 |
| 1734651000 | 30.4974 | -0.19 | -0.63 | 30.79 | 30.94 | 30.4974 | 18045 |
| 1734564600 | 30.69 | -0.91 | -2.88 | 31.59 | 31.72 | 30.67 | 27589 |
| 1734478200 | 31.6005 | -0.39 | -1.22 | 31.86 | 31.86 | 31.51 | 2762 |
| 1734391800 | 31.9923 | 0.16 | 0.49 | 31.89 | 32.07 | 31.89 | 505 |
| 1734132600 | 31.8348 | 0.24 | 0.75 | 31.86 | 31.91 | 31.74 | 1861 |
| 1734046200 | 31.5985 | -0.09 | -0.29 | 31.66 | 31.66 | 31.59 | 24815 |
| 1733959800 | 31.69 | 0.1 | 0.32 | 31.78 | 31.78 | 31.61 | 4101 |
| 1733873400 | 31.59 | -0.22 | -0.69 | 31.78 | 31.78 | 31.5699 | 5707 |
| 1733787000 | 31.81 | -0.32 | -1.00 | 31.95 | 31.95 | 31.762 | 2905 |
| 1733527800 | 32.1315 | 0 | 0.00 | 32.28 | 32.28 | 32.13 | 9495 |
| 1733441400 | 32.1301 | -0.48 | -1.48 | 32.5 | 32.54 | 32.1301 | 4164 |
| 1733355000 | 32.6116 | 0.14 | 0.45 | 32.56 | 32.6116 | 32.56 | 1034 |
| 1733268600 | 32.4671 | 0.01 | 0.03 | 32.4 | 32.49 | 32.4 | 3871 |
| 1733182200 | 32.456899 | -0.07 | -0.21 | 32.549999 | 32.549999 | 32.4498 | 1870 |
| 1732917840 | 32.5247 | 0.16 | 0.49 | 32.45 | 32.6 | 32.45 | 2029 |
| 1732750200 | 32.3647 | -0.15 | -0.45 | 32.52 | 32.54 | 32.34 | 6963 |
| 1732663800 | 32.509999 | 0.12 | 0.37 | 32.43 | 32.549999 | 32.43 | 7237 |
| 1732577400 | 32.39 | 0.11 | 0.33 | 32.49 | 32.5 | 32.32 | 23579 |
| 1732318200 | 32.2849 | 0.3 | 0.93 | 32.04 | 32.2849 | 32.04 | 2634 |
| 1732231800 | 31.9886 | 0.43 | 1.36 | 31.77 | 32.06 | 31.77 | 2502 |
| 1732145400 | 31.5598 | 0.08 | 0.24 | 31.47 | 31.5598 | 31.28 | 2102 |
| 1732059000 | 31.4828 | 0.08 | 0.26 | 31.19 | 31.49 | 31.16 | 6442 |
| 1731972600 | 31.4 | 0.07 | 0.21 | 31.37 | 31.51 | 31.31 | 5259 |
| 1731713400 | 31.3327 | -0.53 | -1.66 | 31.73 | 31.73 | 31.29 | 3161 |
| 1731627000 | 31.8623 | -0.36 | -1.12 | 32.22 | 32.22 | 31.86 | 6873 |
| 1731540600 | 32.2217 | 0 | 0.00 | 32.24 | 32.42 | 32.2 | 4890 |
| 1731454200 | 32.2215 | -0.17 | -0.54 | 32.42 | 32.42 | 32.2215 | 995 |
| 1731367800 | 32.3955 | -0.16 | -0.49 | 32.54 | 32.54 | 32.39 | 4559 |
| 1731108600 | 32.555 | 0.24 | 0.74 | 32.42 | 32.659999 | 32.42 | 2822 |
| 1731022200 | 32.3156 | -0.01 | -0.02 | 32.409999 | 32.43 | 32.3156 | 1936 |
| 1730935800 | 32.3217 | 1.27 | 4.10 | 31.92 | 32.3217 | 31.92 | 2736 |
| 1730849400 | 31.05 | 0.4 | 1.30 | 30.65 | 31.05 | 30.65 | 7264 |
| 1730763000 | 30.6521 | 0.1 | 0.33 | 30.59 | 30.78 | 30.59 | 975 |
| 1730500200 | 30.5518 | 0.01 | 0.04 | 30.55 | 30.693 | 30.55 | 6556 |
| 1730413800 | 30.5398 | -0.46 | -1.48 | 30.75 | 30.75 | 30.5398 | 5623 |
| 1730327400 | 30.9989 | -0.09 | -0.30 | 30.89 | 31.06 | 30.89 | 1402 |
| 1730241000 | 31.092 | 0.3 | 0.98 | 30.84 | 31.15 | 30.82 | 3277 |
| 1730154600 | 30.7908 | 0.18 | 0.57 | 30.82 | 30.86 | 30.74 | 11387 |
| 1729895400 | 30.6151 | -0.13 | -0.42 | 30.9 | 30.9 | 30.58 | 1812 |
| 1729809000 | 30.7444 | 0.02 | 0.06 | 30.75 | 30.75 | 30.675 | 9046 |
| 1729722600 | 30.7252 | -0.33 | -1.08 | 30.93 | 30.93 | 30.64 | 5619 |
| 1729636200 | 31.06 | -0.08 | -0.26 | 31.05 | 31.19 | 31 | 25625 |
| 1729549800 | 31.1423 | -0.15 | -0.47 | 31.22 | 31.25 | 31.11 | 9765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
