Exchange Listed Funds Tru... (BCIL)
AMEX: BCIL
· Real-Time Price · USD
29.24
0.20 (0.71%)
At close: Oct 03, 2025, 3:57 PM
29.23
-0.02%
After-hours: Oct 03, 2025, 06:20 PM EDT
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.03 | 29.24 | 29.03 | 29.23 | 29.23 | 0.65% | 4,583 |
| Oct 2, 2025 | 28.98 | 29.04 | 28.98 | 29.04 | 29.04 | -0.03% | 1,300 |
| Oct 1, 2025 | 29.14 | 29.14 | 29.01 | 29.05 | 29.05 | 0.38% | 858,300 |
| Sep 30, 2025 | 28.81 | 28.94 | 28.81 | 28.94 | 28.94 | 0.80% | 2,300 |
| Sep 29, 2025 | 28.72 | 28.75 | 28.46 | 28.71 | 28.71 | 0.07% | 5,533 |
| Sep 26, 2025 | 28.79 | 28.79 | 28.65 | 28.69 | 28.65 | 0.21% | 217,904 |
| Sep 25, 2025 | 28.57 | 28.63 | 28.55 | 28.63 | 28.58 | -0.83% | 11,800 |
| Sep 24, 2025 | 28.94 | 28.94 | 28.87 | 28.87 | 28.82 | -0.99% | 709 |
| Sep 23, 2025 | 29.31 | 29.31 | 29.16 | 29.16 | 29.11 | -0.88% | 3,100 |
| Sep 22, 2025 | 29.39 | 29.48 | 29.32 | 29.42 | 29.37 | -1.14% | 3,000 |
| Sep 19, 2025 | 29.59 | 29.76 | 29.59 | 29.76 | 29.72 | -0.20% | 2,900 |
| Sep 18, 2025 | 29.74 | 29.90 | 29.74 | 29.82 | 29.77 | 0.17% | 136,600 |
| Sep 17, 2025 | 29.92 | 29.92 | 29.71 | 29.77 | 29.73 | -0.23% | 2,401 |
| Sep 16, 2025 | 29.93 | 29.93 | 29.77 | 29.84 | 29.79 | -0.60% | 2,200 |
| Sep 15, 2025 | 29.96 | 30.02 | 29.96 | 30.02 | 29.97 | 0.33% | 2,400 |
| Sep 12, 2025 | 29.97 | 29.98 | 29.84 | 29.92 | 29.87 | -0.56% | 12,319 |
| Sep 11, 2025 | 29.52 | 30.09 | 29.52 | 30.09 | 30.04 | 1.35% | 25,201 |
| Sep 10, 2025 | 29.82 | 29.83 | 29.67 | 29.69 | 29.64 | -0.24% | 5,215 |
| Sep 9, 2025 | 29.74 | 29.76 | 29.74 | 29.76 | 29.71 | -0.53% | 719 |
| Sep 8, 2025 | 29.79 | 29.92 | 29.79 | 29.92 | 29.87 | 0.71% | 2,100 |
Page 1 of 20