Exchange Listed Funds Tru... (BCUS)
AMEX: BCUS
· Real-Time Price · USD
32.26
0.35 (1.10%)
At close: Aug 22, 2025, 3:59 PM
32.27
0.04%
After-hours: Aug 22, 2025, 04:05 PM EDT
BCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.36 | 32.42 | 32.27 | 32.27 | 32.26 | 1.13% | 1,181 |
| Aug 21, 2025 | 31.96 | 32.05 | 31.90 | 31.91 | 31.91 | -0.47% | 17,243 |
| Aug 20, 2025 | 31.98 | 32.07 | 31.98 | 32.06 | 32.06 | 0.12% | 4,000 |
| Aug 19, 2025 | 32.01 | 32.06 | 31.98 | 32.02 | 32.02 | 0.13% | 6,222 |
| Aug 18, 2025 | 31.97 | 31.98 | 31.97 | 31.98 | 31.98 | 0.28% | 2,101 |
| Aug 15, 2025 | 31.93 | 31.93 | 31.89 | 31.89 | 31.89 | -0.72% | 6,747 |
| Aug 14, 2025 | 32.03 | 32.16 | 32.03 | 32.12 | 32.12 | -0.59% | 6,747 |
| Aug 13, 2025 | 32.19 | 32.31 | 32.19 | 32.31 | 32.31 | 0.47% | 4,904 |
| Aug 12, 2025 | 31.86 | 32.16 | 31.86 | 32.16 | 32.16 | 1.26% | 3,100 |
| Aug 11, 2025 | 31.89 | 31.91 | 31.76 | 31.76 | 31.76 | -0.03% | 8,700 |
| Aug 8, 2025 | 31.65 | 31.83 | 31.65 | 31.77 | 31.77 | 0.70% | 1,634 |
| Aug 7, 2025 | 31.85 | 31.85 | 31.49 | 31.55 | 31.55 | 0.03% | 4,200 |
| Aug 6, 2025 | 31.38 | 31.57 | 31.38 | 31.54 | 31.54 | 0.54% | 5,630 |
| Aug 5, 2025 | 31.59 | 31.59 | 31.29 | 31.37 | 31.37 | -1.85% | 6,100 |
| Aug 4, 2025 | 31.84 | 31.96 | 31.83 | 31.96 | 31.96 | 1.46% | 619 |
| Aug 1, 2025 | 31.46 | 31.50 | 31.36 | 31.50 | 31.50 | -1.25% | 4,400 |
| Jul 31, 2025 | 32.21 | 32.21 | 31.89 | 31.90 | 31.90 | -1.02% | 1,206 |
| Jul 30, 2025 | 32.34 | 32.34 | 32.23 | 32.23 | 32.23 | -0.77% | 200 |
| Jul 29, 2025 | 32.48 | 32.51 | 32.37 | 32.48 | 32.48 | 0.25% | 8,548 |
| Jul 28, 2025 | 32.59 | 32.59 | 32.31 | 32.40 | 32.40 | -0.46% | 4,811 |