Bancreek U.S. Large Cap ETF

BCUS
🏛️ usa →
32.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.71 32.72 32.69 32.71 0.0M
2025-09-25 32.53 32.55 32.42 32.55 0.0M
2025-09-24 32.66 32.66 32.66 32.66 0.0M
2025-09-23 32.85 32.85 32.65 32.78 0.0M
2025-09-22 32.62 32.88 32.62 32.86 0.0M
2025-09-19 32.67 32.77 32.63 32.77 0.0M
2025-09-18 32.70 32.75 32.62 32.62 0.0M
2025-09-17 32.56 32.60 32.56 32.58 0.0M
2025-09-16 32.64 32.64 32.63 32.64 0.0M
2025-09-15 32.80 32.80 32.77 32.77 0.0M
2025-09-12 32.97 33.04 32.80 32.80 0.0M
2025-09-11 33.09 33.11 33.05 33.05 0.0M
2025-09-10 32.67 32.88 32.67 32.78 0.0M
2025-09-09 32.37 32.37 32.27 32.35 0.0M
2025-09-08 32.32 32.43 32.32 32.43 0.0M
2025-09-05 32.61 32.61 32.14 32.29 0.0M
2025-09-04 32.04 32.29 32.04 32.29 0.0M
2025-09-03 31.96 32.06 31.87 32.03 0.3M
2025-09-02 31.82 32.03 31.82 32.03 0.0M
2025-08-29 32.40 32.40 32.10 32.13 0.1M
2025-08-28 32.36 32.40 32.36 32.40 0.0M
2025-08-27 32.37 32.41 32.35 32.37 0.0M
2025-08-26 32.24 32.28 32.19 32.28 0.0M
2025-08-25 32.24 32.24 32.10 32.11 0.0M
2025-08-22 32.36 32.42 32.27 32.27 0.0M
2025-08-21 31.96 32.05 31.90 31.91 0.0M
2025-08-20 31.98 32.07 31.98 32.06 0.0M
2025-08-19 32.01 32.06 31.98 32.02 0.0M
2025-08-18 31.97 31.98 31.97 31.98 0.0M
2025-08-15 31.93 31.93 31.89 31.89 0.0M
2025-08-14 32.03 32.16 32.03 32.12 0.0M
2025-08-13 32.19 32.31 32.19 32.31 0.0M
2025-08-12 31.86 32.16 31.86 32.16 0.0M
2025-08-11 31.89 31.91 31.76 31.76 0.0M
2025-08-08 31.65 31.83 31.65 31.77 0.0M
2025-08-07 31.85 31.85 31.49 31.55 0.0M
2025-08-06 31.38 31.57 31.38 31.54 0.0M
2025-08-05 31.59 31.59 31.29 31.37 0.0M
2025-08-04 31.84 31.96 31.83 31.96 0.0M
2025-08-01 31.46 31.51 31.36 31.51 0.0M
2025-07-31 32.21 32.21 31.89 31.90 0.0M
2025-07-30 32.34 32.34 32.23 32.23 0.0M
2025-07-29 32.48 32.51 32.37 32.48 0.0M
2025-07-28 32.59 32.59 32.31 32.40 0.0M
2025-07-25 32.43 32.57 32.43 32.55 0.0M
2025-07-24 32.40 32.41 32.40 32.41 0.0M
2025-07-23 32.19 32.27 32.19 32.26 0.0M
2025-07-22 32.02 32.07 32.02 32.05 0.0M
2025-07-21 31.99 31.99 31.92 31.94 0.0M
2025-07-18 32.07 32.07 31.89 31.96 0.0M
2025-07-17 31.89 31.99 31.89 31.99 0.0M
2025-07-16 31.43 31.64 31.43 31.60 0.0M
2025-07-15 31.65 31.65 31.44 31.44 0.0M
2025-07-14 31.67 31.80 31.67 31.76 0.0M
2025-07-11 31.65 31.65 31.65 31.65 0.0M
2025-07-10 31.75 31.90 31.74 31.74 0.0M
2025-07-09 31.60 31.74 31.60 31.74 0.0M
2025-07-08 31.64 31.64 31.51 31.51 0.0M
2025-07-07 31.66 31.66 31.66 31.66 0.0M
2025-07-03 31.83 31.87 31.78 31.84 0.0M
2025-07-02 31.46 31.54 31.38 31.54 0.0M
2025-07-01 31.47 31.62 31.46 31.59 0.0M
2025-06-30 31.28 31.52 31.28 31.52 0.0M
2025-06-27 31.36 31.36 31.13 31.25 0.0M
2025-06-26 30.99 31.10 30.99 31.10 0.0M
2025-06-25 31.02 31.02 30.90 30.90 0.0M
2025-06-24 30.87 31.11 30.87 31.06 0.0M
2025-06-23 30.64 30.89 30.60 30.89 0.0M
2025-06-20 30.51 30.60 30.41 30.49 0.0M
2025-06-18 30.56 30.60 30.44 30.44 0.0M
2025-06-17 30.53 30.62 30.47 30.47 0.0M
2025-06-16 30.79 30.79 30.61 30.64 0.0M
2025-06-13 30.77 30.79 30.50 30.50 0.0M
2025-06-12 30.77 30.95 30.77 30.95 0.0M
2025-06-11 30.74 30.90 30.74 30.76 0.0M
2025-06-10 31.03 31.03 30.77 30.90 0.0M
2025-06-09 30.96 31.04 30.95 30.95 0.0M
2025-06-06 31.37 31.37 31.23 31.28 0.0M
2025-06-05 31.20 31.28 31.12 31.14 0.0M
2025-06-04 31.42 31.42 31.22 31.22 0.0M
2025-06-03 31.23 31.41 31.23 31.41 0.0M
2025-06-02 31.14 31.28 31.09 31.28 0.0M
2025-05-30 31.09 31.22 31.01 31.22 0.0M
2025-05-29 30.96 31.13 30.96 31.13 0.0M
2025-05-28 31.28 31.32 31.11 31.11 0.0M
2025-05-27 31.27 31.29 31.24 31.26 0.0M
2025-05-23 30.72 30.92 30.71 30.80 0.0M
2025-05-22 30.90 31.01 30.83 30.90 0.0M
2025-05-21 31.18 31.23 30.93 30.93 0.0M
2025-05-20 31.34 31.40 31.24 31.30 0.0M
2025-05-19 31.37 31.41 31.37 31.41 0.0M
2025-05-16 31.04 31.31 31.04 31.31 0.0M
2025-05-15 30.70 31.10 30.70 31.07 0.0M
2025-05-14 30.79 30.79 30.76 30.76 0.0M
2025-05-13 30.84 31.05 30.84 30.91 0.0M
2025-05-12 30.56 30.73 30.47 30.73 0.0M
2025-05-09 30.16 30.16 30.15 30.15 0.0M
2025-05-08 30.29 30.36 30.20 30.20 0.0M
2025-05-07 30.08 30.28 30.08 30.18 0.0M
2025-05-06 29.85 30.03 29.78 30.03 0.0M
2025-05-05 29.96 30.16 29.92 30.05 0.0M
2025-05-02 30.05 30.21 30.05 30.14 0.0M
2025-05-01 29.99 29.99 29.84 29.84 0.0M
2025-04-30 29.21 29.77 29.21 29.77 0.0M
2025-04-29 29.20 29.45 29.20 29.45 0.0M
2025-04-28 29.27 29.27 29.00 29.21 0.0M
2025-04-25 29.04 29.14 29.04 29.14 0.0M
2025-04-24 28.68 29.20 28.68 29.20 0.0M
2025-04-23 29.10 29.10 28.63 28.68 0.0M
2025-04-22 28.09 28.28 28.09 28.28 0.0M
2025-04-21 27.74 27.74 27.36 27.57 0.0M
2025-04-17 28.21 28.40 28.21 28.24 0.0M
2025-04-16 28.61 28.61 27.99 28.24 0.0M
2025-04-15 28.99 28.99 28.71 28.71 0.0M
2025-04-14 29.00 29.00 28.76 28.85 0.0M
2025-04-11 28.02 28.61 27.96 28.54 0.0M
2025-04-10 28.09 28.28 27.68 28.07 0.0M
2025-04-09 26.68 28.70 26.43 28.58 0.0M
2025-04-08 27.30 27.30 26.51 26.65 0.0M
2025-04-07 26.19 27.64 26.19 26.83 0.2M
2025-04-04 27.91 27.99 26.99 27.00 1.3M
2025-04-03 28.97 28.97 28.66 28.66 0.0M
2025-04-02 29.37 29.76 29.37 29.76 0.0M
2025-04-01 29.16 29.44 29.16 29.44 0.0M
2025-03-31 29.08 29.38 28.97 29.34 0.0M
2025-03-28 29.37 29.37 29.15 29.15 0.0M
2025-03-27 29.68 29.74 29.66 29.66 0.0M
2025-03-26 29.85 29.99 29.58 29.68 0.0M
2025-03-25 29.80 29.90 29.80 29.87 0.0M
2025-03-24 29.67 29.82 29.63 29.74 0.0M
2025-03-21 29.12 29.30 29.01 29.28 0.2M
2025-03-20 29.56 29.60 29.38 29.38 0.0M
2025-03-19 29.39 29.52 29.39 29.52 0.0M
2025-03-18 29.21 29.21 29.12 29.12 0.0M
2025-03-17 29.09 29.60 29.09 29.53 0.0M
2025-03-14 28.91 29.23 28.91 29.22 0.0M
2025-03-13 28.78 28.83 28.64 28.64 0.0M
2025-03-12 28.91 28.95 28.88 28.90 0.0M
2025-03-11 29.18 29.30 28.87 29.02 0.0M
2025-03-10 29.38 29.60 29.09 29.27 0.0M
2025-03-07 29.43 29.78 29.43 29.78 0.2M
2025-03-06 29.41 29.52 29.29 29.46 0.0M
2025-03-05 29.63 29.85 29.49 29.83 0.0M
2025-03-04 29.66 29.78 29.33 29.50 0.0M
2025-03-03 30.56 30.56 29.89 29.89 0.0M
2025-02-28 30.44 30.51 30.10 30.51 0.0M
2025-02-27 30.47 30.55 30.13 30.13 0.0M
2025-02-26 30.52 30.63 30.37 30.37 0.0M
2025-02-25 30.30 30.51 30.08 30.08 0.1M
2025-02-24 30.42 30.60 30.38 30.40 0.1M
2025-02-21 31.03 31.03 30.38 30.46 0.3M
2025-02-20 31.05 31.05 30.93 30.97 0.0M
2025-02-19 31.17 31.19 31.17 31.19 0.0M
2025-02-18 30.99 31.12 30.99 31.11 0.0M
2025-02-14 31.16 31.23 31.08 31.11 0.0M
2025-02-13 31.02 31.22 31.02 31.22 0.0M
2025-02-12 30.70 30.85 30.70 30.85 0.0M
2025-02-11 30.92 31.05 30.88 31.05 0.0M
2025-02-10 31.01 31.13 30.91 31.06 0.1M
2025-02-07 31.20 31.20 30.82 30.82 0.0M
2025-02-06 31.08 31.09 31.06 31.09 0.0M
2025-02-05 30.80 30.92 30.66 30.92 0.0M
2025-02-04 30.71 30.73 30.64 30.67 0.0M
2025-02-03 31.26 31.26 30.33 30.69 0.0M
2025-01-31 31.15 31.15 30.83 30.90 0.0M
2025-01-30 30.94 31.11 30.94 31.11 0.0M
2025-01-29 30.73 30.73 30.53 30.58 0.0M
2025-01-28 30.49 30.69 30.42 30.64 0.0M
2025-01-27 30.69 30.69 30.37 30.51 0.0M
2025-01-24 31.66 31.66 31.47 31.54 0.0M
2025-01-23 31.55 31.63 31.50 31.61 0.0M
2025-01-22 31.60 31.62 31.53 31.54 0.5M
2025-01-21 31.27 31.38 31.27 31.38 0.0M
2025-01-17 31.03 31.09 31.00 31.00 0.0M
2025-01-16 30.91 30.91 30.84 30.84 0.0M
2025-01-15 30.89 30.89 30.63 30.64 0.0M
2025-01-14 30.43 30.52 30.25 30.41 0.0M
2025-01-13 30.30 30.35 30.25 30.33 0.0M
2025-01-10 30.43 30.43 30.17 30.21 0.0M
2025-01-08 30.46 30.70 30.44 30.70 0.0M
2025-01-07 30.64 30.67 30.40 30.47 0.0M
2025-01-06 30.73 30.84 30.60 30.61 0.0M
2025-01-03 30.45 30.64 30.45 30.62 0.0M
2025-01-02 30.57 30.69 30.18 30.28 0.0M