Exchange Listed Funds Tru... (BCIL)
AMEX: BCIL
· Real-Time Price · USD
29.89
-0.20 (-0.67%)
At close: Sep 12, 2025, 3:53 PM
29.92
0.09%
After-hours: Sep 12, 2025, 05:29 PM EDT
BCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.97 | 29.98 | 29.84 | 29.92 | 29.92 | -0.56% | 12,319 |
| Sep 11, 2025 | 29.52 | 30.09 | 29.52 | 30.09 | 30.09 | 1.35% | 25,201 |
| Sep 10, 2025 | 29.82 | 29.83 | 29.67 | 29.69 | 29.69 | -0.24% | 5,215 |
| Sep 9, 2025 | 29.74 | 29.76 | 29.74 | 29.76 | 29.76 | -0.53% | 719 |
| Sep 8, 2025 | 29.79 | 29.92 | 29.79 | 29.92 | 29.92 | 0.71% | 2,100 |
| Sep 5, 2025 | 29.82 | 29.82 | 29.70 | 29.71 | 29.71 | 0.44% | 3,716 |
| Sep 4, 2025 | 29.51 | 29.60 | 29.49 | 29.58 | 29.58 | 0.99% | 269,826 |
| Sep 3, 2025 | 29.13 | 29.42 | 29.13 | 29.29 | 29.29 | -0.10% | 3,700 |
| Sep 2, 2025 | 29.30 | 29.32 | 29.19 | 29.32 | 29.32 | -1.08% | 4,300 |
| Aug 29, 2025 | 29.68 | 29.69 | 29.63 | 29.64 | 29.64 | -0.30% | 2,240 |
| Aug 28, 2025 | 29.68 | 29.73 | 29.68 | 29.73 | 29.73 | 0.20% | 1,600 |
| Aug 27, 2025 | 29.56 | 29.67 | 29.56 | 29.67 | 29.67 | -0.30% | 748 |
| Aug 26, 2025 | 29.77 | 29.77 | 29.76 | 29.76 | 29.76 | -0.37% | 617 |
| Aug 25, 2025 | 30.75 | 30.75 | 29.85 | 29.87 | 29.87 | -1.35% | 12,000 |
| Aug 22, 2025 | 30.40 | 30.40 | 30.23 | 30.28 | 30.28 | 1.14% | 2,124 |
| Aug 21, 2025 | 29.93 | 29.99 | 29.90 | 29.94 | 29.94 | -0.10% | 4,001 |
| Aug 20, 2025 | 29.93 | 29.97 | 29.93 | 29.97 | 29.97 | 0.40% | 825 |
| Aug 19, 2025 | 29.98 | 29.98 | 29.85 | 29.85 | 29.85 | -0.86% | 2,018 |
| Aug 18, 2025 | 29.86 | 30.11 | 29.86 | 30.11 | 30.11 | 0.53% | 600 |
| Aug 15, 2025 | 29.97 | 29.97 | 29.91 | 29.95 | 29.95 | 0.23% | 1,100 |