MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCUS — Bancreek U.S. Large Cap ETF
NYSE ArcaBancreek U.S. Large Cap ETF
$34.31
+0.24(+0.70%)
- O
- 34.22
- H
- 34.37
- L
- 34.22
- V
- 4.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.31
Period Return+21.33%
Period High$37.56
Period Low$28.09
Avg Daily Volume15.8K
Total Trading Days365
BCUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.22 | $34.37 | $34.22 | $34.31 | +$0.24 | +0.70% | 4,510 | $34.28 | $34.22 $34.37 |
| Oct 1, 2026 | $33.84 | $34.08 | $33.64 | $34.07 | +$0.21 | +0.63% | 6,704 | $33.82 | $33.64 $34.08 |
| Sep 30, 2026 | $34.22 | $34.22 | $33.86 | $33.86 | $-0.31 | -0.92% | 4,489 | $34.06 | $33.86 $34.22 |
| Sep 29, 2026 | $34.32 | $34.32 | $34.02 | $34.17 | +$0.07 | +0.20% | 3,957 | $34.10 | $34.02 $34.32 |
| Sep 28, 2026 | $34.23 | $34.26 | $34.02 | $34.10 | $-0.32 | -0.93% | 9,449 | $34.14 | $34.02 $34.26 |
| Sep 25, 2026 | $34.45 | $34.49 | $34.26 | $34.42 | +$0.17 | +0.50% | 2,102 | $34.40 | $34.26 $34.49 |
| Sep 24, 2026 | $34.18 | $34.41 | $34.01 | $34.25 | +$0.03 | +0.08% | 6,688 | $34.09 | $34.01 $34.41 |
| Sep 23, 2026 | $34.41 | $34.41 | $34.21 | $34.22 | $-0.37 | -1.08% | 4,279 | $34.29 | $34.21 $34.41 |
| Sep 22, 2026 | $34.42 | $34.64 | $34.41 | $34.60 | +$0.12 | +0.35% | 3,761 | $34.52 | $34.41 $34.64 |
| Sep 21, 2026 | $34.18 | $34.56 | $34.12 | $34.47 | +$0.56 | +1.66% | 2,849 | $34.42 | $34.12 $34.56 |
| Sep 18, 2026 | $33.71 | $33.91 | $33.67 | $33.91 | +$0.11 | +0.33% | 20,413 | $33.72 | $33.67 $33.91 |
| Sep 17, 2026 | $34.33 | $34.33 | $33.75 | $33.80 | +$0.07 | +0.22% | 2,651 | $33.93 | $33.75 $34.33 |
| Sep 16, 2026 | $33.85 | $34.08 | $33.72 | $33.72 | +$0.15 | +0.45% | 2,052 | $33.98 | $33.72 $34.08 |
| Sep 15, 2026 | $33.83 | $33.83 | $33.57 | $33.57 | $-0.51 | -1.50% | 5,893 | $33.61 | $33.57 $33.83 |
| Sep 14, 2026 | $34.20 | $34.23 | $34.08 | $34.08 | $-0.85 | -2.42% | 1,719 | $34.21 | $34.08 $34.23 |
| Sep 11, 2026 | $34.85 | $34.93 | $34.85 | $34.93 | +$0.42 | +1.22% | 1,825 | $34.91 | $34.85 $34.93 |
| Sep 10, 2026 | $34.72 | $34.90 | $34.51 | $34.51 | $-0.47 | -1.34% | 5,990 | $34.66 | $34.51 $34.90 |
| Sep 9, 2026 | $35.30 | $35.30 | $34.98 | $34.98 | $-0.49 | -1.39% | 2,049 | $35.12 | $34.98 $35.30 |
| Sep 8, 2026 | $35.40 | $35.60 | $35.40 | $35.47 | +$0.07 | +0.19% | 4,404 | $35.54 | $35.40 $35.60 |
| Sep 4, 2026 | $35.14 | $35.41 | $35.14 | $35.41 | +$0.43 | +1.24% | 1,650 | $35.23 | $35.14 $35.41 |
| Sep 3, 2026 | $34.85 | $35.07 | $34.56 | $34.97 | +$0.30 | +0.88% | 7,155 | $34.94 | $34.56 $35.07 |
| Sep 2, 2026 | $34.50 | $34.67 | $34.50 | $34.67 | +$0.23 | +0.68% | 2,634 | $34.56 | $34.50 $34.67 |
| Sep 1, 2026 | $34.12 | $34.61 | $34.12 | $34.44 | $-0.30 | -0.88% | 9,102 | $34.47 | $34.12 $34.61 |
| Aug 31, 2026 | $34.65 | $34.74 | $34.59 | $34.74 | $-0.06 | -0.17% | 2,965 | $34.63 | $34.59 $34.74 |
| Aug 28, 2026 | $35.22 | $35.24 | $34.80 | $34.80 | $-0.58 | -1.64% | 3,226 | $34.99 | $34.80 $35.24 |
| Aug 27, 2026 | $35.59 | $35.59 | $35.29 | $35.38 | +$0.04 | +0.10% | 7,206 | $35.37 | $35.29 $35.59 |
| Aug 26, 2026 | $35.34 | $35.34 | $35.18 | $35.34 | +$0.28 | +0.81% | 1,785 | $35.32 | $35.18 $35.34 |
| Aug 25, 2026 | $35.05 | $35.07 | $34.98 | $35.06 | +$0.27 | +0.77% | 1,960 | $35.01 | $34.98 $35.07 |
| Aug 24, 2026 | $35.07 | $35.07 | $34.62 | $34.79 | $-0.47 | -1.32% | 8,817 | $34.74 | $34.62 $35.07 |
| Aug 21, 2026 | $35.35 | $35.35 | $34.98 | $35.26 | +$0.19 | +0.55% | 4,208 | $35.17 | $34.98 $35.35 |