BCGS Historical Prices

NYSEARCA: BCGSBancreek Capital Advisors, LLCGlobal Large-Stock BlendETFUSD

26.65+0.1903 (+0.72%)

At close: Sep 23, 11:37 AM ET · Delayed 15 min

BCGS price history

The price history for Bancreek Global Select (BCGS) on this page begins on March 9, 2026, when the stock closed at $24.65; it most recently closed at $27.31 on October 5, 2026. The highest price in this record is $28.83, reached on August 17, 2026; the latest close is 5.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

BCGS returns

1 week

+1.41%

1 month

-1.90%

3 months

-0.65%

6 months

+10.97%

BCGS price return, excluding dividends.

BCGS daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	27.31	27.31	27.31	27.31	-0.33%	100
Oct 5, 2026	27.40	27.40	27.40	27.40	+1.03%	100
Oct 2, 2026	27.12	27.12	27.12	27.12	+0.59%	100
Oct 1, 2026	26.96	26.96	26.96	26.96	+0.75%	100
Sep 30, 2026	26.76	26.76	26.76	26.76	-0.63%	100
Sep 29, 2026	26.93	26.93	26.93	26.93	+0.82%	100
Sep 28, 2026	26.71	26.71	26.71	26.71	-1.55%	100
Sep 25, 2026	27.13	27.13	27.13	27.13	+0.59%	100
Sep 24, 2026	26.97	26.97	26.97	26.97	-0.04%	100
Sep 23, 2026	27.08	27.08	26.98	26.98	-1.60%	2.70K
Sep 22, 2026	27.42	27.42	27.42	27.42	+0.40%	100
Sep 21, 2026	27.31	27.31	27.31	27.31	+1.60%	100
Sep 18, 2026	26.88	26.88	26.88	26.88	+0.26%	100
Sep 17, 2026	26.81	26.81	26.81	26.81	+0.60%	100
Sep 16, 2026	26.65	26.65	26.65	26.65	+0.45%	100
Sep 15, 2026	26.53	26.53	26.53	26.53	-1.19%	100
Sep 14, 2026	26.85	26.85	26.85	26.85	-2.04%	100
Sep 11, 2026	27.41	27.41	27.41	27.41	+1.52%	100
Sep 10, 2026	27.00	27.00	27.00	27.00	-2.07%	100
Sep 9, 2026	27.57	27.57	27.57	27.57	-0.97%	100
Sep 8, 2026	27.84	27.84	27.84	27.84	-0.29%	100
Sep 4, 2026	27.92	27.92	27.92	27.92	+1.01%	100
Sep 3, 2026	27.64	27.64	27.64	27.64	+1.06%	100
Sep 2, 2026	27.35	27.35	27.35	27.35	+0.89%	100
Sep 1, 2026	27.11	27.11	27.11	27.11	-1.42%	100
Aug 31, 2026	27.50	27.50	27.50	27.50	-0.79%	100
Aug 28, 2026	27.72	27.72	27.72	27.72	-1.25%	100
Aug 27, 2026	28.07	28.07	28.07	28.07	+0.14%	100
Aug 26, 2026	28.03	28.03	28.03	28.03	+0.54%	100
Aug 25, 2026	27.88	27.88	27.88	27.88	+0.69%	100
Aug 24, 2026	27.69	27.69	27.69	27.69	-0.75%	100
Aug 21, 2026	27.85	27.90	27.85	27.90	+0.32%	300
Aug 20, 2026	27.94	27.94	27.81	27.81	-0.29%	200
Aug 19, 2026	27.89	27.89	27.89	27.89	-0.29%	100
Aug 18, 2026	27.97	27.97	27.97	27.97	-2.98%	100
Aug 17, 2026	28.83	28.83	28.83	28.83	+0.95%	100
Aug 14, 2026	28.56	28.56	28.56	28.56	+0.85%	100
Aug 13, 2026	28.32	28.32	28.32	28.32	-0.28%	100
Aug 12, 2026	28.40	28.40	28.40	28.40	+0.96%	100
Aug 11, 2026	28.13	28.13	28.13	28.13	+0.04%	100
Aug 10, 2026	28.12	28.12	28.12	28.12	-0.28%	200
Aug 7, 2026	28.20	28.20	28.20	28.20	+0.86%	100
Aug 6, 2026	27.96	27.96	27.96	27.96	-1.27%	200
Aug 5, 2026	28.44	28.44	28.32	28.32	+0.57%	200
Aug 4, 2026	28.16	28.16	28.16	28.16	+1.88%	200
Aug 3, 2026	27.64	27.64	27.64	27.64	+1.32%	100
Jul 31, 2026	27.28	27.28	27.28	27.28	+0.52%	100
Jul 30, 2026	27.14	27.14	27.14	27.14	+3.51%	100
Jul 29, 2026	26.70	26.70	26.22	26.22	-1.87%	900
Jul 28, 2026	26.50	26.72	26.50	26.72	-2.23%	400
Jul 27, 2026	27.66	27.66	27.09	27.33	+1.15%	27.80K
Jul 24, 2026	27.02	27.02	27.02	27.02	-0.73%	100
Jul 23, 2026	27.22	27.22	27.22	27.22	-0.84%	100
Jul 22, 2026	27.45	27.45	27.45	27.45	-0.40%	100
Jul 21, 2026	27.56	27.56	27.56	27.56	+2.30%	100
Jul 20, 2026	26.94	26.94	26.94	26.94	-0.07%	100
Jul 17, 2026	27.06	27.06	26.96	26.96	-0.52%	200
Jul 16, 2026	27.10	27.10	27.10	27.10	-1.02%	100
Jul 15, 2026	27.31	27.38	27.31	27.38	+2.01%	11.00K
Jul 14, 2026	26.84	26.84	26.84	26.84	+1.17%	100
Jul 13, 2026	26.53	26.53	26.53	26.53	-2.25%	100
Jul 10, 2026	27.14	27.14	27.14	27.14	-0.40%	100
Jul 9, 2026	27.25	27.25	27.25	27.25	+0.70%	100
Jul 8, 2026	27.06	27.06	27.06	27.06	-1.56%	100
Jul 7, 2026	27.49	27.49	27.49	27.49	-1.58%	100
Jul 6, 2026	27.93	27.93	27.93	27.93	+1.42%	100
Jul 2, 2026	27.54	27.54	27.54	27.54	-0.04%	100
Jul 1, 2026	27.55	27.55	27.55	27.55	-0.47%	100
Jun 30, 2026	27.68	27.68	27.68	27.68	+0.84%	100
Jun 29, 2026	27.45	27.45	27.45	27.45	+0.22%	100
Jun 26, 2026	27.39	27.39	27.39	27.39	-1.44%	100
Jun 25, 2026	27.79	27.79	27.79	27.79	+1.20%	0
Jun 24, 2026	27.63	27.63	27.46	27.46	-0.25%	9.10K
Jun 23, 2026	27.69	27.69	27.53	27.53	-2.38%	200
Jun 22, 2026	28.20	28.20	28.20	28.20	+0.18%	100
Jun 18, 2026	28.15	28.15	28.15	28.15	+1.26%	100
Jun 17, 2026	27.80	27.80	27.80	27.80	-0.11%	0
Jun 16, 2026	27.83	27.83	27.83	27.83	-0.43%	0
Jun 15, 2026	27.95	27.95	27.95	27.95	+1.42%	100
Jun 12, 2026	27.56	27.56	27.56	27.56	+0.58%	100
Jun 11, 2026	27.40	27.40	27.40	27.40	+3.98%	100
Jun 10, 2026	26.62	26.62	26.35	26.35	-1.64%	600
Jun 9, 2026	27.14	27.14	26.79	26.79	+0.60%	600
Jun 8, 2026	26.70	26.70	26.63	26.63	+1.22%	3.00K
Jun 5, 2026	26.31	26.31	26.31	26.31	-2.74%	100
Jun 4, 2026	27.05	27.05	27.05	27.05	+0.22%	0
Jun 3, 2026	27.01	27.01	26.99	26.99	-0.74%	2.80K
Jun 2, 2026	27.19	27.19	27.19	27.19	+0.26%	0
Jun 1, 2026	27.12	27.12	27.12	27.12	-0.62%	100
May 29, 2026	27.35	27.35	27.29	27.29	+0.04%	1.30K
May 28, 2026	27.28	27.28	27.28	27.28	+0.55%	100
May 27, 2026	27.13	27.13	27.13	27.13	-0.15%	100
May 26, 2026	27.17	27.17	27.17	27.17	+2.57%	100
May 22, 2026	26.49	26.49	26.49	26.49	+0.19%	100
May 21, 2026	26.44	26.44	26.44	26.44	+0.84%	100
May 20, 2026	25.95	26.25	25.95	26.22	+1.47%	2.90K
May 19, 2026	25.92	25.92	25.84	25.84	-1.41%	1.30K
May 18, 2026	26.41	26.41	26.21	26.21	-1.21%	2.80K
May 15, 2026	26.53	26.53	26.53	26.53	-2.03%	100
May 14, 2026	27.08	27.08	27.08	27.08	-0.18%	0
May 13, 2026	27.13	27.13	27.13	27.13	+0.07%	0
May 12, 2026	26.98	27.11	26.98	27.11	-0.59%	700
May 11, 2026	27.35	27.35	27.27	27.27	-0.22%	100
May 8, 2026	27.53	27.53	27.33	27.33	+0.92%	6.60K
May 7, 2026	27.23	27.23	27.08	27.08	-1.92%	200
May 6, 2026	27.61	27.61	27.61	27.61	+2.45%	0
May 5, 2026	26.95	26.95	26.95	26.95	+2.47%	0
May 4, 2026	26.54	26.54	26.30	26.30	-0.60%	3.60K
May 1, 2026	26.48	26.48	26.46	26.46	-0.04%	1.40K
Apr 30, 2026	26.44	26.47	26.44	26.47	+2.56%	1.40K
Apr 29, 2026	25.88	25.88	25.81	25.81	-0.50%	1.40K
Apr 28, 2026	26.07	26.07	25.85	25.94	-1.71%	1.40K
Apr 27, 2026	26.40	26.40	26.39	26.39	+0.42%	1.70K
Apr 24, 2026	26.31	26.31	26.28	26.28	+0.84%	2.00K
Apr 23, 2026	26.28	26.28	26.06	26.06	-0.91%	1.60K
Apr 22, 2026	26.29	26.30	26.29	26.30	+0.88%	1.40K
Apr 21, 2026	27.15	27.15	26.07	26.07	-1.40%	3.10K
Apr 20, 2026	26.44	26.45	26.44	26.44	-0.60%	3.70K
Apr 17, 2026	26.74	26.75	26.60	26.60	+1.84%	5.20K
Apr 16, 2026	26.21	26.21	26.12	26.12	-0.34%	2.20K
Apr 15, 2026	26.10	26.21	26.09	26.21	0.00%	63.00K
Apr 14, 2026	26.21	26.21	26.21	26.21	+1.04%	100
Apr 13, 2026	25.94	25.94	25.94	25.94	+0.93%	100
Apr 10, 2026	25.70	25.70	25.70	25.70	0.00%	100
Apr 9, 2026	25.52	25.70	25.52	25.70	+0.35%	200
Apr 8, 2026	25.61	25.61	25.61	25.61	+4.06%	100
Apr 7, 2026	24.61	24.61	24.61	24.61	+0.08%	100
Apr 6, 2026	24.59	24.59	24.59	24.59	+0.41%	100
Apr 2, 2026	24.11	24.49	24.11	24.49	-0.29%	400
Apr 1, 2026	24.64	24.64	24.48	24.56	+1.74%	300
Mar 31, 2026	24.14	24.14	24.14	24.14	+2.72%	100
Mar 30, 2026	23.62	23.74	23.50	23.50	-0.76%	200
Mar 27, 2026	23.77	23.85	23.68	23.68	-0.96%	1.10K
Mar 26, 2026	23.90	23.91	23.90	23.91	-2.57%	2.60K
Mar 25, 2026	24.60	24.60	24.47	24.54	+1.24%	2.70K
Mar 24, 2026	24.30	24.30	24.22	24.24	-0.45%	400
Mar 23, 2026	24.58	24.63	24.35	24.35	+1.21%	5.90K
Mar 20, 2026	24.28	24.28	24.06	24.06	-2.51%	9.80K
Mar 19, 2026	24.53	24.83	24.45	24.68	-0.52%	91.40K
Mar 18, 2026	25.01	25.28	24.73	24.81	-0.88%	50.90K
Mar 17, 2026	25.09	25.09	25.02	25.03	+0.28%	40.70K
Mar 16, 2026	24.97	24.98	24.61	24.96	+1.26%	2.90K
Mar 13, 2026	24.73	24.75	24.64	24.65	+0.16%	683.60K
Mar 12, 2026	24.91	24.91	24.61	24.61	-2.84%	395.10K
Mar 11, 2026	25.33	25.33	25.33	25.33	—	100