Exchange Listed Funds Trust (BCUS) Historical Stock Data
32.61 ↑0.14 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCUS is up 0.06% a day on average. There have been 16 days where Exchange Listed Funds Trust closed green and 14 days where BCUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 32.56 | 32.61 | ↑$0.05 (0.16%) | 32.56 | 32.61 | 1.03K |
| 2024-12-03 | 32.43 | 32.47 | ↑$0.04 (0.11%) | 32.42 | 32.47 | 3.87K |
| 2024-12-02 | 32.50 | 32.46 | ↓$0.04 (-0.13%) | 32.45 | 32.51 | 1.87K |
| 2024-11-29 | 32.45 | 32.52 | ↑$0.07 (0.23%) | 32.45 | 32.60 | 2.03K |
| 2024-11-27 | 32.53 | 32.36 | ↓$0.17 (-0.51%) | 32.34 | 32.54 | 6.96K |
| 2024-11-26 | 32.43 | 32.51 | ↑$0.08 (0.25%) | 32.43 | 32.55 | 7.24K |
| 2024-11-25 | 32.49 | 32.39 | ↓$0.10 (-0.31%) | 32.39 | 32.50 | 23.58K |
| 2024-11-22 | 32.04 | 32.28 | ↑$0.24 (0.76%) | 32.04 | 32.28 | 2.63K |
| 2024-11-21 | 31.77 | 31.99 | ↑$0.22 (0.69%) | 31.77 | 32.06 | 2.50K |
| 2024-11-20 | 31.35 | 31.56 | ↑$0.21 (0.67%) | 31.28 | 31.56 | 2.10K |
| 2024-11-19 | 31.16 | 31.48 | ↑$0.32 (1.04%) | 31.16 | 31.49 | 6.44K |
| 2024-11-18 | 31.34 | 31.40 | ↑$0.06 (0.19%) | 31.34 | 31.51 | 5.26K |
| 2024-11-15 | 31.71 | 31.33 | ↓$0.38 (-1.19%) | 31.29 | 31.71 | 3.16K |
| 2024-11-14 | 32.22 | 31.86 | ↓$0.36 (-1.11%) | 31.86 | 32.22 | 6.87K |
| 2024-11-13 | 32.24 | 32.22 | ↓$0.02 (-0.06%) | 32.22 | 32.42 | 4.89K |
| 2024-11-12 | 32.42 | 32.22 | ↓$0.20 (-0.61%) | 32.22 | 32.42 | 1K |
| 2024-11-11 | 32.47 | 32.40 | ↓$0.07 (-0.21%) | 32.39 | 32.48 | 4.56K |
| 2024-11-08 | 32.54 | 32.56 | ↑$0.01 (0.05%) | 32.54 | 32.66 | 2.82K |
| 2024-11-07 | 32.43 | 32.32 | ↓$0.11 (-0.35%) | 32.32 | 32.43 | 1.94K |
| 2024-11-06 | 31.92 | 32.32 | ↑$0.40 (1.26%) | 31.92 | 32.32 | 3.05K |
| 2024-11-05 | 30.65 | 31.05 | ↑$0.40 (1.31%) | 30.65 | 31.05 | 7.26K |
| 2024-11-04 | 30.78 | 30.65 | ↓$0.13 (-0.42%) | 30.65 | 30.78 | 0.98K |
| 2024-11-01 | 30.55 | 30.55 | ↑$0.00 (0.01%) | 30.55 | 30.69 | 6.56K |
| 2024-10-31 | 30.59 | 30.54 | ↓$0.05 (-0.16%) | 30.54 | 30.64 | 5.62K |
| 2024-10-30 | 30.89 | 31.00 | ↑$0.11 (0.35%) | 30.89 | 31.06 | 1.40K |
| 2024-10-29 | 30.84 | 31.09 | ↑$0.25 (0.82%) | 30.82 | 31.14 | 3.28K |
| 2024-10-28 | 30.80 | 30.79 | ↓$0.01 (-0.03%) | 30.74 | 30.85 | 11.39K |
| 2024-10-25 | 30.71 | 30.62 | ↓$0.09 (-0.31%) | 30.58 | 30.71 | 1.81K |
| 2024-10-24 | 30.73 | 30.74 | ↑$0.01 (0.05%) | 30.68 | 30.75 | 9.05K |
| 2024-10-23 | 30.93 | 30.73 | ↓$0.20 (-0.66%) | 30.64 | 30.93 | 5.62K |
Create an account or log in to view more rows.
$BCUS holding and buying these dips is so easy.
$BCUS Longs will be rewarded handsomely
$BCUS pressure
$BCUS Good morning gang!
$BCUS nice gap
$BCUS News Plz.....
$BCUS BUY BUY BUY BUY
$BCUS my hands are made out of diamonds
$BCUS Let’s goooo
$BCUS Time to buy here