Exchange Listed Funds Trust (BCUS) Historical Stock Data
32.07 ↓0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCUS is up 0.03% a day on average. There have been 17 days where Exchange Listed Funds Trust closed green and 13 days where BCUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 32.12 | 32.07 | ↓$0.05 (-0.16%) | 32.00 | 32.12 | 7.93K |
| 2025-12-12 | 32.06 | 32.07 | ↑$0.01 (0.03%) | 32.04 | 32.07 | 4.05K |
| 2025-12-11 | 32.34 | 32.40 | ↑$0.06 (0.18%) | 32.34 | 32.40 | 3.92K |
| 2025-12-10 | 31.91 | 32.18 | ↑$0.27 (0.84%) | 31.91 | 32.21 | 4.45K |
| 2025-12-09 | 32.09 | 31.98 | ↓$0.11 (-0.33%) | 31.97 | 32.17 | 5.58K |
| 2025-12-08 | 32.23 | 32.12 | ↓$0.11 (-0.34%) | 32.11 | 32.23 | 10.83K |
| 2025-12-05 | 32.39 | 32.46 | ↑$0.07 (0.22%) | 32.34 | 32.46 | 3.23K |
| 2025-12-04 | 32.34 | 32.34 | ↓$0.00 (-0.01%) | 32.34 | 32.40 | 3.94K |
| 2025-12-03 | 32.26 | 32.37 | ↑$0.11 (0.34%) | 32.26 | 32.37 | 3.82K |
| 2025-12-02 | 32.33 | 32.28 | ↓$0.05 (-0.14%) | 32.24 | 32.35 | 4.97K |
| 2025-12-01 | 32.36 | 32.31 | ↓$0.05 (-0.17%) | 32.31 | 32.39 | 3.59K |
| 2025-11-28 | 32.52 | 32.53 | ↑$0.01 (0.03%) | 32.52 | 32.53 | 512 |
| 2025-11-26 | 32.47 | 32.45 | ↓$0.02 (-0.05%) | 32.45 | 32.53 | 3.83K |
| 2025-11-25 | 32.27 | 32.34 | ↑$0.07 (0.22%) | 32.26 | 32.35 | 3.13K |
| 2025-11-24 | 31.73 | 31.77 | ↑$0.04 (0.14%) | 31.73 | 31.96 | 9.93K |
| 2025-11-21 | 31.43 | 31.74 | ↑$0.31 (0.98%) | 31.43 | 31.88 | 8.10K |
| 2025-11-20 | 32.06 | 31.33 | ↓$0.73 (-2.28%) | 31.33 | 32.09 | 11.88K |
| 2025-11-19 | 31.68 | 31.76 | ↑$0.08 (0.24%) | 31.62 | 31.78 | 5.20K |
| 2025-11-18 | 31.72 | 31.69 | ↓$0.03 (-0.09%) | 31.60 | 31.84 | 5.03K |
| 2025-11-17 | 32.00 | 31.77 | ↓$0.23 (-0.73%) | 31.72 | 32.09 | 10.89K |
| 2025-11-14 | 32.08 | 32.12 | ↑$0.05 (0.14%) | 32.08 | 32.23 | 2.59K |
| 2025-11-13 | 32.30 | 32.20 | ↓$0.10 (-0.30%) | 32.20 | 32.30 | 6.01K |
| 2025-11-12 | 32.64 | 32.60 | ↓$0.04 (-0.13%) | 32.60 | 32.64 | 4.71K |
| 2025-11-11 | 32.45 | 32.48 | ↑$0.03 (0.10%) | 32.45 | 32.58 | 4.30K |
| 2025-11-10 | 32.37 | 32.45 | ↑$0.08 (0.25%) | 32.37 | 32.45 | 3.58K |
| 2025-11-07 | 31.79 | 32.19 | ↑$0.40 (1.25%) | 31.79 | 32.19 | 5.98K |
| 2025-11-06 | 31.97 | 31.98 | ↑$0.01 (0.03%) | 31.96 | 31.99 | 3.93K |
| 2025-11-05 | 31.82 | 32.10 | ↑$0.28 (0.88%) | 31.82 | 32.23 | 11.55K |
| 2025-11-04 | 31.73 | 31.85 | ↑$0.12 (0.38%) | 31.73 | 31.86 | 13.19K |
| 2025-11-03 | 32.15 | 31.96 | ↓$0.19 (-0.59%) | 31.90 | 32.15 | 3.65K |
Create an account or log in to view more rows.
$BCUS love this stock!!!!
$BCUS puts r going to print tomorrow
$BCUS wtf?
$BCUS gap it slap it ask it !
$BCUS Starting a small position
$BCUS To the moon!!
$BCUS take what we can get
$BCUS why is this not moving lol
$BCUS Love this stock.
Light taps
$BCUS I love you!