CLUB Historical Prices
NYSEARCA: CLUBBancreek Capital Advisors, LLCGlobal Large-Stock BlendETFUSD
26.21+0.3911 (+1.51%)
At close: Oct 9, 9:30 AM ET · Delayed 15 min
CLUB price history
The price history for Billionaires Club (CLUB) on this page begins on May 4, 2026, when the stock closed at $25.76; it most recently closed at $26.21 on October 5, 2026. The highest price in this record is $27.24, reached on June 1, 2026; the latest close is 3.8% 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
CLUB returns
1 week
+1.25%
1 month
+0.32%
3 months
+2.48%
CLUB price return, excluding dividends.
CLUB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.00 | 26.21 | 26.21 | 26.21 | +0.09% | |
| 26.31 | 26.31 | 26.19 | 26.19 | +0.50% | |
| 25.10 | 26.06 | 25.00 | 26.06 | +0.66% | |
| 25.89 | 25.89 | 25.89 | 25.89 | +1.01% | |
| 25.63 | 25.63 | 25.63 | 25.63 | +0.20% | |
| 25.58 | 25.58 | 25.58 | 25.58 | -0.27% | |
| 25.65 | 25.65 | 25.65 | 25.65 | +0.12% | |
| 25.62 | 25.62 | 25.62 | 25.62 | -1.42% | |
| 25.99 | 25.99 | 25.99 | 25.99 | +0.50% | |
| 25.86 | 25.86 | 25.86 | 25.86 | -0.65% | |
| 26.03 | 26.03 | 26.03 | 26.03 | -1.66% | |
| 26.47 | 26.47 | 26.47 | 26.47 | +0.27% | |
| 26.40 | 26.40 | 26.40 | 26.40 | +1.69% | |
| 25.96 | 25.96 | 25.96 | 25.96 | -0.76% | |
| 26.16 | 26.16 | 26.16 | 26.16 | +1.67% | |
| 25.73 | 25.73 | 25.73 | 25.73 | -0.39% | |
| 25.83 | 25.83 | 25.83 | 25.83 | -0.19% | |
| 25.88 | 25.88 | 25.88 | 25.88 | -1.26% | |
| 26.21 | 26.21 | 26.21 | 26.21 | +1.59% | |
| 25.80 | 25.80 | 25.80 | 25.80 | -1.26% | |
| 26.25 | 26.25 | 26.13 | 26.13 | -1.06% | |
| 26.41 | 26.41 | 26.41 | 26.41 | +0.57% | |
| 26.26 | 26.26 | 26.26 | 26.26 | +0.38% | |
| 26.16 | 26.16 | 26.16 | 26.16 | +1.55% | |
| 25.76 | 25.76 | 25.76 | 25.76 | +0.94% | |
| 25.52 | 25.52 | 25.52 | 25.52 | -1.96% | |
| 26.03 | 26.03 | 26.03 | 26.03 | -0.34% | |
| 26.29 | 26.29 | 26.10 | 26.12 | -0.19% | |
| 26.17 | 26.17 | 26.17 | 26.17 | +0.38% | |
| 26.07 | 26.07 | 26.07 | 26.07 | +0.39% | |
| 25.97 | 25.97 | 25.97 | 25.97 | +0.89% | |
| 25.78 | 25.79 | 25.74 | 25.74 | -0.85% | |
| 25.96 | 25.96 | 25.96 | 25.96 | +0.89% | |
| 25.73 | 25.73 | 25.73 | 25.73 | -1.00% | |
| 25.99 | 25.99 | 25.99 | 25.99 | +0.15% | |
| 25.95 | 25.95 | 25.95 | 25.95 | -1.41% | |
| 26.32 | 26.32 | 26.32 | 26.32 | -0.04% | |
| 26.44 | 26.44 | 26.33 | 26.33 | -0.60% | |
| 26.55 | 26.55 | 26.49 | 26.49 | +0.11% | |
| 26.35 | 26.46 | 26.35 | 26.46 | +1.34% | |
| 26.30 | 26.30 | 26.11 | 26.11 | -0.72% | |
| 26.30 | 26.30 | 26.30 | 26.30 | +0.57% | |
| 26.15 | 26.15 | 26.15 | 26.15 | +1.12% | |
| 25.99 | 25.99 | 25.86 | 25.86 | -0.77% | |
| 26.19 | 26.19 | 26.06 | 26.06 | -0.38% | |
| 26.16 | 26.16 | 26.16 | 26.16 | +1.83% | |
| 25.69 | 25.69 | 25.69 | 25.69 | +2.15% | |
| 25.01 | 25.15 | 25.01 | 25.15 | +1.41% | |
| 24.70 | 24.80 | 24.70 | 24.80 | +2.44% | |
| 24.34 | 24.71 | 24.21 | 24.21 | -1.55% | |
| 24.27 | 24.59 | 24.27 | 24.59 | +0.61% | |
| 24.33 | 24.44 | 24.33 | 24.44 | +0.58% | |
| 24.30 | 24.30 | 24.30 | 24.30 | -0.41% | |
| 22.36 | 24.52 | 22.36 | 24.40 | -1.73% | |
| 24.83 | 24.83 | 24.83 | 24.83 | -0.56% | |
| 24.91 | 24.97 | 24.91 | 24.97 | +0.36% | |
| 24.88 | 24.88 | 24.88 | 24.88 | +0.08% | |
| 25.02 | 25.02 | 24.86 | 24.86 | -0.80% | |
| 25.06 | 25.06 | 25.06 | 25.06 | -1.38% | |
| 25.40 | 25.41 | 25.40 | 25.41 | +0.63% | |
| 25.33 | 25.33 | 25.25 | 25.25 | +0.36% | |
| 25.16 | 25.16 | 25.16 | 25.16 | -1.64% | |
| 25.63 | 25.63 | 25.58 | 25.58 | +0.35% | |
| 25.53 | 25.56 | 25.49 | 25.49 | +0.95% | |
| 25.24 | 25.25 | 25.24 | 25.25 | +0.76% | |
| 25.23 | 25.23 | 25.01 | 25.06 | -0.75% | |
| 25.27 | 25.27 | 25.25 | 25.25 | +1.65% | |
| 25.19 | 25.19 | 24.84 | 24.84 | +0.04% | |
| 24.75 | 24.94 | 24.75 | 24.83 | -0.20% | |
| 24.74 | 24.88 | 24.74 | 24.88 | +0.53% | |
| 24.70 | 24.75 | 24.70 | 24.75 | +0.65% | |
| 24.58 | 24.59 | 24.58 | 24.59 | -0.41% | |
| 24.87 | 24.87 | 24.69 | 24.69 | -0.76% | |
| 25.07 | 25.07 | 24.88 | 24.88 | -0.08% | |
| 25.00 | 25.00 | 24.73 | 24.90 | -1.39% | |
| 25.49 | 25.49 | 25.25 | 25.25 | -2.51% | |
| 25.83 | 25.90 | 25.83 | 25.90 | +1.01% | |
| 26.05 | 26.22 | 25.64 | 25.64 | -1.88% | |
| 26.23 | 26.31 | 26.13 | 26.13 | -0.31% | |
| 26.21 | 26.21 | 26.21 | 26.21 | +1.98% | |
| 25.54 | 25.70 | 25.54 | 25.70 | +0.59% | |
| 25.16 | 25.59 | 25.16 | 25.55 | +2.08% | |
| 25.45 | 25.45 | 25.03 | 25.03 | -1.77% | |
| 26.92 | 26.92 | 25.41 | 25.48 | -0.66% | |
| 25.71 | 25.71 | 25.65 | 25.65 | +0.71% | |
| 26.02 | 26.02 | 25.47 | 25.47 | -3.60% | |
| 26.23 | 26.46 | 26.20 | 26.42 | -0.11% | |
| 26.77 | 26.77 | 26.44 | 26.45 | -1.78% | |
| 27.05 | 27.05 | 26.93 | 26.93 | -0.81% | |
| 26.94 | 27.24 | 26.90 | 27.15 | +2.14% | |
| 26.51 | 26.61 | 26.50 | 26.58 | +2.15% | |
| 25.99 | 26.04 | 25.99 | 26.02 | +0.81% | |
| 25.87 | 25.87 | 25.79 | 25.81 | +0.27% | |
| 25.73 | 25.79 | 25.66 | 25.74 | +0.78% | |
| 25.52 | 25.61 | 25.45 | 25.54 | +1.35% | |
| 25.04 | 25.24 | 24.99 | 25.20 | +0.64% | |
| 24.70 | 25.12 | 24.69 | 25.04 | +1.38% | |
| 24.88 | 24.88 | 24.61 | 24.70 | -1.32% | |
| 25.08 | 25.08 | 24.80 | 25.03 | -0.04% | |
| 25.00 | 25.15 | 25.00 | 25.04 | -1.65% | |
| 25.34 | 25.46 | 25.34 | 25.46 | +0.71% | |
| 25.11 | 25.43 | 25.10 | 25.28 | +0.20% | |
| 25.22 | 25.24 | 24.99 | 25.23 | -0.43% | |
| 25.50 | 25.50 | 25.26 | 25.34 | -1.63% | |
| 25.62 | 25.76 | 25.57 | 25.76 | +0.86% | |
| 25.94 | 25.94 | 25.54 | 25.54 | -0.74% | |
| 25.44 | 25.73 | 25.44 | 25.73 | — |