Exchange Listed Funds Trust (BCIL) Historical Stock Data

28.20 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BCIL is down -0.15% a day on average. There have been 8 days where Exchange Listed Funds Trust closed green and 22 days where BCIL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	28.20	28.20	↓$0.00 (-0.01%)	28.11	28.23	2.71K
2025-12-22	28.03	27.98	↓$0.05 (-0.18%)	27.98	28.03	629
2025-12-19	27.99	27.93	↓$0.06 (-0.22%)	27.93	28.01	11.85K
2025-12-18	27.85	27.85	↓$0.00 (-0.01%)	27.85	27.85	4.10K
2025-12-17	27.74	27.62	↓$0.12 (-0.43%)	27.61	27.74	7.33K
2025-12-16	27.88	27.84	↓$0.04 (-0.15%)	27.82	27.88	2.51K
2025-12-15	27.90	27.88	↓$0.02 (-0.07%)	27.81	27.92	5.29K
2025-12-12	27.86	27.76	↓$0.10 (-0.36%)	27.64	27.87	4.51K
2025-12-11	27.89	27.82	↓$0.07 (-0.24%)	27.82	27.89	1.60K
2025-12-10	27.63	27.77	↑$0.14 (0.51%)	27.63	27.80	2.38K
2025-12-09	27.80	27.68	↓$0.12 (-0.43%)	27.68	27.80	2.49K
2025-12-08	27.84	27.82	↓$0.02 (-0.06%)	27.79	27.86	7.40K
2025-12-05	27.97	27.88	↓$0.09 (-0.30%)	27.88	27.97	3.16K
2025-12-04	27.90	27.86	↓$0.04 (-0.13%)	27.86	27.95	4.19K
2025-12-03	27.66	27.69	↑$0.03 (0.10%)	27.65	27.69	1.51K
2025-12-02	27.53	27.49	↓$0.04 (-0.15%)	27.45	27.53	4.30K
2025-12-01	27.71	27.59	↓$0.12 (-0.43%)	27.59	27.71	2.14K
2025-11-28	27.91	27.80	↓$0.11 (-0.40%)	27.56	27.91	263
2025-11-26	27.72	27.79	↑$0.07 (0.25%)	27.72	27.83	1.71K
2025-11-25	27.51	27.55	↑$0.04 (0.15%)	27.49	27.59	4.55K
2025-11-24	27.24	27.21	↓$0.03 (-0.10%)	27.18	27.24	5.40K
2025-11-21	26.95	27.22	↑$0.27 (1.01%)	26.95	27.27	2.18K
2025-11-20	27.27	26.85	↓$0.42 (-1.55%)	26.85	27.30	5.30K
2025-11-19	27.05	26.92	↓$0.13 (-0.49%)	26.85	27.05	8.95K
2025-11-18	27.00	27.07	↑$0.07 (0.26%)	26.91	27.09	2.01K
2025-11-17	27.44	27.31	↓$0.13 (-0.48%)	27.21	28.08	31.63K
2025-11-14	27.58	27.63	↑$0.05 (0.17%)	27.58	27.63	1.05K
2025-11-13	27.75	27.59	↓$0.16 (-0.58%)	27.59	27.75	31.12K
2025-11-12	28.05	28.02	↓$0.03 (-0.11%)	27.96	28.05	3.08K
2025-11-11	27.85	27.85	↑$0.00 (0.02%)	27.76	27.90	3.32K