Exchange Listed Funds Tru... (BCIL)
AMEX: BCIL
· Real-Time Price · USD
30.06
0.11 (0.38%)
At close: Aug 18, 2025, 3:45 PM
30.11
0.15%
After-hours: Aug 18, 2025, 05:05 PM EDT
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.86 | 30.11 | 29.86 | 30.11 | 30.11 | 0.53% | 588 |
| Aug 15, 2025 | 29.97 | 29.97 | 29.91 | 29.95 | 29.95 | 0.23% | 1,100 |
| Aug 14, 2025 | 29.82 | 29.88 | 29.82 | 29.88 | 29.88 | -0.17% | 1,300 |
| Aug 13, 2025 | 29.87 | 29.93 | 29.87 | 29.93 | 29.93 | 0.64% | 731 |
| Aug 12, 2025 | 29.58 | 29.80 | 29.54 | 29.74 | 29.74 | 1.12% | 3,437 |
| Aug 11, 2025 | 29.45 | 29.45 | 29.37 | 29.41 | 29.41 | -0.64% | 2,222 |
| Aug 8, 2025 | 29.63 | 29.68 | 29.56 | 29.60 | 29.60 | -0.24% | 20,938 |
| Aug 7, 2025 | 29.70 | 29.72 | 29.44 | 29.67 | 29.67 | 0.00% | 2,700 |
| Aug 6, 2025 | 29.64 | 29.69 | 29.64 | 29.67 | 29.67 | -0.07% | 700 |
| Aug 5, 2025 | 29.62 | 29.71 | 29.56 | 29.69 | 29.69 | -0.57% | 6,700 |
| Aug 4, 2025 | 29.68 | 29.86 | 28.92 | 29.86 | 29.86 | 0.81% | 14,540 |
| Aug 1, 2025 | 29.45 | 29.62 | 29.27 | 29.62 | 29.62 | 0.47% | 2,300 |
| Jul 31, 2025 | 29.61 | 29.61 | 29.48 | 29.48 | 29.48 | -1.47% | 600 |
| Jul 30, 2025 | 29.83 | 30.16 | 29.64 | 29.92 | 29.92 | 0.27% | 20,010 |
| Jul 29, 2025 | 29.75 | 29.86 | 29.75 | 29.84 | 29.84 | 0.34% | 10,600 |
| Jul 28, 2025 | 29.84 | 29.84 | 29.69 | 29.74 | 29.74 | -1.36% | 5,600 |
| Jul 25, 2025 | 30.12 | 30.17 | 30.07 | 30.15 | 30.15 | -0.63% | 4,707 |
| Jul 24, 2025 | 30.22 | 30.47 | 30.22 | 30.34 | 30.34 | -0.36% | 2,837 |
| Jul 23, 2025 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | 1.10% | 511 |
| Jul 22, 2025 | 30.15 | 30.15 | 30.05 | 30.12 | 30.12 | -0.07% | 4,100 |