Exchange Listed Funds Trust (BCIL) Historical Stock Data
29.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCIL is up 0.03% a day on average. There have been 21 days where Exchange Listed Funds Trust closed green and 9 days where BCIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 29.82 | 29.87 | ↑$0.05 (0.17%) | 29.78 | 29.88 | 15.90K |
| 2025-05-19 | 29.58 | 29.81 | ↑$0.23 (0.78%) | 29.58 | 29.99 | 17.66K |
| 2025-05-16 | 29.40 | 29.47 | ↑$0.07 (0.22%) | 29.37 | 29.50 | 3.28K |
| 2025-05-15 | 29.24 | 29.44 | ↑$0.20 (0.67%) | 29.18 | 31.10 | 12.51K |
| 2025-05-14 | 29.35 | 29.02 | ↓$0.33 (-1.13%) | 29.00 | 29.35 | 7.79K |
| 2025-05-13 | 28.97 | 29.08 | ↑$0.11 (0.39%) | 28.97 | 29.13 | 5.54K |
| 2025-05-12 | 31.01 | 28.87 | ↓$2.14 (-6.90%) | 28.80 | 31.01 | 30.13K |
| 2025-05-09 | 29.11 | 29.13 | ↑$0.02 (0.05%) | 29.03 | 29.13 | 20.58K |
| 2025-05-08 | 29.08 | 29.07 | ↓$0.01 (-0.04%) | 29.07 | 29.08 | 2.52K |
| 2025-05-07 | 29.20 | 29.14 | ↓$0.06 (-0.19%) | 29.14 | 29.20 | 3.04K |
| 2025-05-06 | 29.16 | 29.22 | ↑$0.06 (0.21%) | 29.16 | 29.25 | 688 |
| 2025-05-05 | 29.19 | 29.22 | ↑$0.03 (0.11%) | 29.19 | 29.22 | 2.05K |
| 2025-05-02 | 29.17 | 29.18 | ↑$0.00 (0.02%) | 29.16 | 29.18 | 2.62K |
| 2025-05-01 | 29.05 | 28.88 | ↓$0.17 (-0.60%) | 28.78 | 29.05 | 2.01K |
| 2025-04-30 | 28.64 | 28.90 | ↑$0.26 (0.91%) | 28.64 | 28.90 | 2.19K |
| 2025-04-29 | 28.47 | 28.61 | ↑$0.14 (0.49%) | 28.47 | 28.65 | 9.80K |
| 2025-04-28 | 28.35 | 28.53 | ↑$0.18 (0.65%) | 28.32 | 28.53 | 1.11K |
| 2025-04-25 | 28.35 | 28.35 | ↑$0.00 (0.00%) | 28.35 | 28.35 | 16 |
| 2025-04-24 | 28.45 | 28.46 | ↑$0.01 (0.03%) | 28.45 | 28.48 | 3.88K |
| 2025-04-23 | 28.24 | 28.15 | ↓$0.09 (-0.32%) | 28.15 | 28.24 | 1.52K |
| 2025-04-22 | 28.03 | 28.15 | ↑$0.12 (0.42%) | 28.03 | 28.20 | 4.86K |
| 2025-04-21 | 27.73 | 27.86 | ↑$0.13 (0.48%) | 27.73 | 27.86 | 297 |
| 2025-04-17 | 28.19 | 27.90 | ↓$0.29 (-1.02%) | 27.90 | 28.19 | 422 |
| 2025-04-16 | 27.60 | 27.70 | ↑$0.10 (0.38%) | 27.60 | 27.81 | 4.19K |
| 2025-04-15 | 27.62 | 27.63 | ↑$0.01 (0.03%) | 27.62 | 27.65 | 3.14K |
| 2025-04-14 | 27.25 | 27.38 | ↑$0.13 (0.49%) | 27.25 | 27.38 | 1.01K |
| 2025-04-11 | 26.65 | 27.00 | ↑$0.35 (1.31%) | 26.65 | 27.06 | 5.20K |
| 2025-04-10 | 26.44 | 26.31 | ↓$0.13 (-0.51%) | 26.00 | 26.44 | 7.65K |
| 2025-04-09 | 25.19 | 26.79 | ↑$1.60 (6.35%) | 25.12 | 26.79 | 8.93K |
| 2025-04-08 | 25.35 | 24.71 | ↓$0.64 (-2.51%) | 24.62 | 25.35 | 7.19K |
Create an account or log in to view more rows.
$BCIL Games being played here.
$BCIL already bouncing back.
$BCIL out of the way
$BCIL how much did you make this past week?
$BCIL Reinvest your dividends
$BCIL Tomorrow
$BCIL if your selling dont regret it later
$BCIL I blocked some bears and I liked it!
$BCIL tomorrow will be an explosion day
I believe it!
$BCIL Bears get cremated today