Skip to main content
BCUS logo

Bancreek U.S. Large Cap ETF

BCUSNYSEARCABancreekEquity

$33.05Today:- (-)1Y +4.18%

As of Oct 16, 2026 close

Assets (AUM)
$149.85M
Expense ratio
0.70%
Dividend yield
0.10%
Holdings
31
52-week range
$30.80$37.56
Volume (live)
-
Avg. volume (3M)
5.37K

BCUS ETF Historical Prices: Bancreek U.S. Large Cap ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BCUS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BCUS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BCUS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202633.5233.5232.9833.0533.054.43K
Oct 15, 202632.8233.4832.8233.4833.4812.26K
Oct 14, 202633.6533.6533.2033.2033.203.11K
Oct 13, 202633.7833.9133.7733.9133.911.48K
Oct 12, 202634.1034.1933.9233.9433.947.18K
Oct 9, 202634.1234.2234.1234.1634.161.66K
Oct 8, 202633.9234.1433.9134.0134.0115.99K
Oct 7, 202634.3234.3234.1534.1734.171.41K
Oct 6, 202634.7734.8734.7134.7734.779.40K
Oct 5, 202634.7134.8034.6834.6834.684.05K
Oct 2, 202634.2234.3734.2234.3034.304.51K
Oct 1, 202633.8434.0833.6434.0734.076.70K
Sep 30, 202634.2234.2233.8633.8633.864.49K
Sep 29, 202634.3234.3234.0234.1734.173.96K
Sep 28, 202634.2334.2634.0234.1034.109.45K
Sep 25, 202634.4534.4934.2634.4234.422.10K
Sep 24, 202634.1834.4134.0134.2534.256.69K
Sep 23, 202634.4134.4134.2134.2234.224.28K
Sep 22, 202634.4234.6434.4134.6034.603.76K
Sep 21, 202634.1834.5634.1234.4734.472.85K
Sep 18, 202633.7133.9133.6733.9133.9120.41K
Sep 17, 202634.3334.3333.7533.8033.802.65K
Sep 16, 202633.8434.0833.7233.7233.722.05K
Sep 15, 202633.8333.8333.5733.5733.575.89K
Sep 14, 202634.2034.2334.0834.0834.081.72K
Sep 11, 202634.8434.9334.8434.9334.931.82K
Sep 10, 202634.7234.9034.5134.5134.515.99K
Sep 9, 202635.3035.3034.9834.9834.982.05K
Sep 8, 202635.4035.6035.4035.4835.474.40K
Sep 4, 202635.1435.4135.1435.4135.411.65K
Sep 3, 202634.8535.0734.5634.9734.977.15K
Sep 2, 202634.5034.6734.5034.6734.672.63K
Sep 1, 202634.1234.6134.1234.4434.449.10K
Aug 31, 202634.6534.7434.5934.7434.742.96K
Aug 28, 202635.2235.2434.8034.8034.803.23K
Aug 27, 202635.5935.5935.2935.3835.387.21K
Aug 26, 202635.3435.3435.1835.3435.341.78K
Aug 25, 202635.0535.0634.9835.0635.061.96K
Aug 24, 202635.0735.0734.6234.7934.798.82K
Aug 21, 202635.3535.3534.9835.2635.264.21K
Aug 20, 202635.2535.3735.0635.0635.0650.04K
Aug 19, 202635.4635.5835.3735.3735.374.36K
Aug 18, 202636.6836.6835.8735.8735.872.40K
Aug 17, 202637.2037.2337.1137.1537.154.66K
Aug 14, 202636.6136.9536.6136.8836.8810.79K
Aug 13, 202636.6536.7236.4836.4836.489.27K
Aug 12, 202636.4136.4936.3836.3936.392.66K
Aug 11, 202636.0336.2735.7935.8335.838.09K
Aug 10, 202636.0336.1435.9935.9935.994.90K
Aug 7, 202636.0736.0735.9035.9535.953.00K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Bancreek U.S. Large Cap ETF Historical Prices

What is OHLC data for BCUS?

OHLC stands for Open, High, Low, Close - the four key price points for BCUS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BCUS?

The adjusted close price for BCUS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BCUS price history go?

BCUS historical price data is available from the ETF's inception on Dec 19, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BCUS data?

BCUS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BCUS?

Trading volume for BCUS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.