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
2024-12-31 30.50 30.50 30.40 30.44 0.0M
2024-12-30 30.49 30.53 30.48 30.48 0.0M
2024-12-27 30.92 30.92 30.61 30.81 0.2M
2024-12-26 31.06 31.10 31.06 31.10 0.0M
2024-12-24 30.92 31.11 30.92 31.11 0.0M
2024-12-23 30.68 30.82 30.56 30.80 0.0M
2024-12-20 30.56 30.87 30.55 30.71 0.0M
2024-12-19 30.79 30.94 30.50 30.50 0.0M
2024-12-18 31.59 31.72 30.67 30.69 0.0M
2024-12-17 31.64 31.72 31.51 31.60 0.0M
2024-12-16 32.03 32.03 31.97 31.99 0.0M
2024-12-13 31.86 31.91 31.74 31.83 0.0M
2024-12-12 31.62 31.65 31.59 31.60 0.0M
2024-12-11 31.78 31.78 31.61 31.69 0.0M
2024-12-10 31.78 31.78 31.57 31.59 0.0M
2024-12-09 31.81 31.86 31.76 31.81 0.0M
2024-12-06 32.28 32.28 32.13 32.13 0.0M
2024-12-05 32.41 32.54 32.13 32.13 0.0M
2024-12-04 32.56 32.61 32.56 32.61 0.0M
2024-12-03 32.43 32.49 32.42 32.47 0.0M
2024-12-02 32.50 32.51 32.45 32.46 0.0M
2024-11-29 32.45 32.60 32.45 32.52 0.0M
2024-11-27 32.53 32.54 32.34 32.36 0.0M
2024-11-26 32.43 32.55 32.43 32.51 0.0M
2024-11-25 32.49 32.50 32.32 32.39 0.0M
2024-11-22 32.04 32.28 32.04 32.28 0.0M
2024-11-21 31.77 32.06 31.77 31.99 0.0M
2024-11-20 31.35 31.56 31.28 31.56 0.0M
2024-11-19 31.16 31.49 31.16 31.48 0.0M
2024-11-18 31.34 31.51 31.34 31.40 0.0M
2024-11-15 31.71 31.71 31.29 31.33 0.0M
2024-11-14 32.22 32.22 31.86 31.86 0.0M
2024-11-13 32.24 32.42 32.20 32.22 0.0M
2024-11-12 32.42 32.42 32.22 32.22 0.0M
2024-11-11 32.47 32.48 32.39 32.40 0.0M
2024-11-08 32.54 32.66 32.54 32.56 0.0M
2024-11-07 32.43 32.43 32.32 32.32 0.0M
2024-11-06 31.92 32.32 31.92 32.32 0.0M
2024-11-05 30.65 31.05 30.65 31.05 0.0M
2024-11-04 30.78 30.78 30.65 30.65 0.0M
2024-11-01 30.55 30.69 30.55 30.55 0.0M
2024-10-31 30.59 30.64 30.54 30.54 0.0M
2024-10-30 30.89 31.06 30.89 31.00 0.0M
2024-10-29 30.84 31.15 30.82 31.09 0.0M
2024-10-28 30.80 30.86 30.74 30.79 0.0M
2024-10-25 30.71 30.71 30.58 30.62 0.0M
2024-10-24 30.73 30.75 30.68 30.74 0.0M
2024-10-23 30.93 30.93 30.64 30.73 0.0M
2024-10-22 31.05 31.19 31.00 31.06 0.0M
2024-10-21 31.25 31.25 31.11 31.14 0.0M
2024-10-18 31.35 31.35 31.26 31.29 0.0M
2024-10-17 31.46 31.46 31.27 31.34 0.0M
2024-10-16 31.10 31.26 31.10 31.23 0.2M
2024-10-15 31.57 31.61 31.08 31.08 0.0M
2024-10-14 31.37 31.57 31.37 31.57 0.0M
2024-10-11 31.12 31.30 31.12 31.28 0.0M
2024-10-10 30.90 30.90 30.75 30.89 0.0M
2024-10-09 30.72 31.09 30.72 31.07 0.0M
2024-10-08 30.69 30.76 30.69 30.76 0.0M
2024-10-07 30.40 30.53 30.35 30.38 0.0M
2024-10-04 30.45 30.55 30.45 30.55 0.0M
2024-10-03 30.33 30.34 30.27 30.27 0.1M
2024-10-02 30.40 30.48 30.40 30.48 0.0M
2024-10-01 30.42 30.51 30.29 30.46 0.0M
2024-09-30 30.60 30.69 30.53 30.69 0.0M
2024-09-27 30.74 30.78 30.56 30.61 0.0M
2024-09-26 30.84 30.84 30.66 30.70 0.0M
2024-09-25 30.59 30.59 30.46 30.51 0.0M
2024-09-24 30.59 30.59 30.51 30.55 0.1M
2024-09-23 30.53 30.60 30.53 30.60 0.0M
2024-09-20 30.43 30.49 30.35 30.43 0.1M
2024-09-19 30.51 30.52 30.38 30.48 0.0M
2024-09-18 30.03 30.20 29.92 29.92 0.0M
2024-09-17 30.20 30.20 29.96 30.03 0.0M
2024-09-16 30.02 30.17 29.94 30.06 0.1M
2024-09-13 29.85 30.09 29.85 30.00 0.0M
2024-09-12 29.42 29.72 29.42 29.71 0.3M
2024-09-11 29.02 29.40 29.02 29.40 0.0M
2024-09-10 28.97 29.07 28.88 29.07 0.2M
2024-09-09 28.87 29.01 28.76 28.90 0.0M
2024-09-06 28.97 28.97 28.56 28.57 0.0M
2024-09-05 29.34 29.34 28.95 29.05 0.0M
2024-09-04 29.40 29.48 29.38 29.46 0.0M
2024-09-03 29.67 29.67 28.94 28.94 0.0M
2024-08-30 30.21 30.37 29.96 30.37 0.0M
2024-08-29 30.03 30.34 30.03 30.05 0.0M
2024-08-28 29.93 30.09 29.93 29.93 0.0M
2024-08-27 29.94 30.00 29.94 29.98 0.0M
2024-08-26 30.16 30.18 29.93 29.93 0.0M
2024-08-23 29.90 30.09 29.90 30.09 0.0M
2024-08-22 30.09 30.09 29.79 29.79 0.0M
2024-08-21 29.84 30.00 29.84 30.00 0.0M
2024-08-20 29.86 29.86 29.71 29.73 0.0M
2024-08-19 29.72 29.77 29.64 29.77 0.0M
2024-08-16 29.63 29.68 29.62 29.65 0.0M
2024-08-15 29.60 29.67 29.60 29.63 0.0M
2024-08-14 29.20 29.32 29.08 29.32 0.0M
2024-08-13 29.10 29.22 29.07 29.17 0.0M
2024-08-12 29.02 29.02 28.82 28.82 0.0M
2024-08-09 28.91 29.01 28.91 29.01 0.0M
2024-08-08 28.61 28.92 28.61 28.92 0.0M
2024-08-07 28.86 29.01 28.28 28.28 0.0M
2024-08-06 28.40 28.98 28.40 28.61 0.0M
2024-08-05 28.49 28.49 28.30 28.36 0.0M
2024-08-02 29.17 29.17 28.77 29.04 0.0M
2024-08-01 29.67 29.67 29.35 29.51 0.0M
2024-07-31 30.01 30.01 29.94 29.94 0.0M
2024-07-30 29.76 29.76 29.68 29.68 0.0M
2024-07-29 29.57 29.64 29.49 29.53 0.0M
2024-07-26 29.46 29.80 29.46 29.61 0.0M
2024-07-25 29.16 29.44 29.15 29.15 0.0M
2024-07-24 29.40 29.40 29.08 29.08 0.0M
2024-07-23 29.73 29.92 29.70 29.76 0.0M
2024-07-22 29.65 29.69 29.65 29.69 0.0M
2024-07-19 29.36 29.36 29.28 29.28 0.0M
2024-07-18 29.63 29.63 29.41 29.41 0.0M
2024-07-17 29.87 29.87 29.43 29.54 0.0M
2024-07-16 29.74 30.06 29.74 30.06 0.0M
2024-07-15 29.46 29.65 29.46 29.49 0.0M
2024-07-12 29.26 29.61 29.26 29.51 0.0M
2024-07-11 29.10 29.15 29.10 29.13 0.0M
2024-07-10 28.70 28.93 28.70 28.93 0.0M
2024-07-09 28.71 28.72 28.61 28.61 0.0M
2024-07-08 28.76 28.76 28.69 28.76 0.0M
2024-07-05 28.61 28.67 28.53 28.67 0.0M
2024-07-03 28.45 28.64 28.45 28.60 0.0M
2024-07-02 28.29 28.45 28.29 28.45 0.0M
2024-07-01 28.54 28.54 28.21 28.29 0.0M
2024-06-28 28.68 28.68 28.40 28.48 0.1M
2024-06-27 28.55 28.56 28.48 28.56 0.0M
2024-06-26 28.66 28.66 28.52 28.58 0.0M
2024-06-25 28.85 28.86 28.58 28.58 0.0M
2024-06-24 29.07 29.07 28.96 28.96 0.0M
2024-06-21 28.87 28.89 28.81 28.86 0.0M
2024-06-20 29.06 29.07 28.89 28.92 0.0M
2024-06-18 29.02 29.15 29.02 29.15 0.0M
2024-06-17 28.62 29.06 28.62 29.00 0.0M
2024-06-14 28.31 28.54 28.31 28.52 0.0M
2024-06-13 28.58 28.67 28.53 28.67 0.0M
2024-06-12 28.50 28.64 28.50 28.59 0.0M
2024-06-11 28.13 28.16 28.13 28.16 0.0M
2024-06-10 27.91 28.03 27.91 28.03 0.0M
2024-06-07 27.77 28.07 27.77 27.95 0.0M
2024-06-06 28.06 28.06 27.89 27.95 0.0M
2024-06-05 28.12 28.19 28.12 28.19 0.0M
2024-06-04 27.90 27.92 27.75 27.86 0.0M
2024-06-03 27.98 27.98 27.66 27.85 0.0M
2024-05-31 27.76 28.07 27.76 28.07 0.0M
2024-05-30 27.96 27.96 27.92 27.92 0.0M
2024-05-29 27.96 28.05 27.96 27.96 0.0M
2024-05-28 28.71 28.71 28.24 28.30 0.0M
2024-05-24 28.79 28.79 28.60 28.68 0.0M
2024-05-23 28.70 28.76 28.48 28.48 0.0M
2024-05-22 28.85 28.85 28.74 28.77 0.0M
2024-05-21 28.83 28.87 28.79 28.87 0.0M
2024-05-20 28.86 28.86 28.81 28.81 0.0M
2024-05-17 28.91 28.91 28.59 28.71 0.0M
2024-05-16 29.04 29.04 28.67 28.67 0.0M
2024-05-15 28.60 28.79 28.54 28.79 0.0M
2024-05-14 28.50 28.53 28.50 28.53 0.0M
2024-05-13 28.85 28.85 28.38 28.40 0.0M
2024-05-10 28.49 28.57 28.46 28.56 0.0M
2024-05-09 28.11 28.32 28.11 28.31 0.0M
2024-05-08 28.10 28.15 28.08 28.10 0.0M
2024-05-07 28.02 28.12 28.02 28.10 0.0M
2024-05-06 27.78 27.91 27.78 27.91 0.0M
2024-05-03 27.52 27.67 27.52 27.67 0.0M
2024-05-02 27.36 27.36 27.27 27.29 0.0M
2024-05-01 27.29 27.34 27.29 27.30 0.0M
2024-04-30 27.77 27.80 27.37 27.37 0.0M
2024-04-29 27.81 27.81 27.71 27.74 0.0M
2024-04-26 27.80 27.80 27.72 27.72 0.0M
2024-04-25 27.70 27.70 27.67 27.67 0.0M
2024-04-24 27.81 27.82 27.70 27.79 0.0M
2024-04-23 27.57 27.85 27.57 27.79 0.0M
2024-04-22 27.35 27.56 27.35 27.41 0.2M
2024-04-19 27.25 27.25 27.25 27.25 0.0M
2024-04-18 27.60 27.60 27.31 27.31 0.0M
2024-04-17 27.50 27.50 27.39 27.39 0.0M
2024-04-16 27.58 27.59 27.58 27.59 0.0M
2024-04-15 28.04 28.13 27.61 27.61 0.0M
2024-04-12 27.96 28.05 27.77 27.85 0.0M
2024-04-11 28.18 28.20 28.17 28.17 0.0M
2024-04-10 28.16 28.20 28.16 28.17 0.0M
2024-04-09 28.38 28.47 28.38 28.47 0.0M
2024-04-08 28.65 28.66 28.56 28.56 0.0M
2024-04-05 28.62 28.62 28.55 28.61 0.0M
2024-04-04 28.47 28.47 28.22 28.22 0.0M
2024-04-03 28.59 28.68 28.59 28.61 0.0M
2024-04-02 28.52 28.52 28.46 28.52 0.0M
2024-04-01 28.77 28.77 28.67 28.70 0.0M
2024-03-28 28.72 28.81 28.72 28.75 0.0M
2024-03-27 28.55 28.69 28.55 28.69 0.0M
2024-03-26 28.50 28.63 28.50 28.53 0.0M
2024-03-25 28.73 28.73 28.54 28.54 0.0M
2024-03-22 28.88 28.90 28.84 28.84 0.0M
2024-03-21 28.89 28.96 28.86 28.87 0.0M
2024-03-20 28.50 28.71 28.48 28.66 0.0M
2024-03-19 28.21 28.44 28.21 28.44 0.0M
2024-03-18 28.44 28.44 28.21 28.21 0.0M
2024-03-15 28.12 28.16 28.08 28.10 0.0M
2024-03-14 28.18 28.24 28.12 28.21 0.0M
2024-03-13 28.11 28.17 28.08 28.15 0.0M
2024-03-12 28.12 28.17 28.05 28.16 0.0M
2024-03-11 27.91 27.91 27.77 27.91 0.0M
2024-03-08 28.27 28.27 28.01 28.01 0.0M
2024-03-07 28.14 28.22 28.13 28.22 0.0M
2024-03-06 27.85 28.00 27.85 27.91 0.0M
2024-03-05 27.75 27.81 27.63 27.72 0.0M
2024-03-04 27.93 28.04 27.93 27.97 0.0M
2024-03-01 27.75 27.87 27.75 27.87 0.0M
2024-02-29 27.66 27.73 27.61 27.70 0.0M
2024-02-28 27.61 27.67 27.60 27.63 0.0M
2024-02-27 27.79 27.79 27.42 27.54 0.0M
2024-02-26 27.53 27.53 27.49 27.49 0.0M
2024-02-23 27.38 27.53 27.38 27.51 0.0M
2024-02-22 27.18 27.41 27.10 27.41 0.0M
2024-02-21 26.71 26.85 26.67 26.85 0.0M
2024-02-20 26.69 26.75 26.69 26.73 0.0M
2024-02-16 26.94 26.94 26.79 26.81 0.0M
2024-02-15 26.78 26.89 26.72 26.89 0.0M
2024-02-14 26.46 26.66 26.44 26.66 0.0M
2024-02-13 26.58 26.58 26.19 26.31 0.0M
2024-02-12 26.97 26.97 26.65 26.65 0.0M
2024-02-09 26.65 26.90 26.65 26.83 0.0M
2024-02-08 26.62 26.83 26.62 26.70 0.0M
2024-02-07 26.68 26.77 26.60 26.61 0.0M
2024-02-06 26.33 26.47 26.33 26.47 0.0M
2024-02-05 26.28 26.43 26.26 26.38 0.0M
2024-02-02 26.49 26.63 26.37 26.62 0.0M
2024-02-01 26.16 26.22 26.16 26.22 0.0M
2024-01-31 26.00 26.02 25.69 25.69 0.0M
2024-01-30 26.20 26.26 26.04 26.18 0.0M
2024-01-29 25.77 25.98 25.77 25.98 0.0M
2024-01-26 25.86 25.97 25.84 25.84 0.0M
2024-01-25 25.98 25.98 25.80 25.88 0.1M
2024-01-24 26.02 26.05 25.83 25.83 0.1M
2024-01-23 25.97 25.97 25.80 25.96 0.3M
2024-01-22 26.01 26.01 25.88 25.88 0.0M
2024-01-19 25.19 25.73 25.19 25.71 0.0M
2024-01-18 25.27 25.40 25.14 25.40 0.0M
2024-01-17 25.07 25.09 24.94 25.01 0.0M
2024-01-16 25.26 25.26 25.08 25.13 0.0M
2024-01-12 25.02 25.66 25.02 25.16 0.3M
2024-01-11 25.05 25.06 24.79 25.06 0.0M
2024-01-10 24.99 24.99 24.78 24.94 0.0M
2024-01-09 24.92 24.92 24.73 24.81 0.0M
2024-01-08 24.81 24.90 24.81 24.90 0.0M
2024-01-05 24.59 24.66 24.41 24.48 0.0M
2024-01-04 24.73 24.73 24.58 24.58 0.0M
2024-01-03 24.70 24.71 24.56 24.56 0.0M
2024-01-02 25.06 25.06 24.86 24.89 0.0M