Exchange Listed Funds Trust (BCUS) Historical Stock Data
31.10 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCUS is down -0.13% a day on average. There have been 14 days where Exchange Listed Funds Trust closed green and 16 days where BCUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 31.06 | 31.10 | ↑$0.05 (0.15%) | 31.06 | 31.10 | 501 |
| 2024-12-24 | 30.92 | 31.11 | ↑$0.18 (0.60%) | 30.92 | 31.11 | 466 |
| 2024-12-23 | 30.68 | 30.80 | ↑$0.12 (0.39%) | 30.57 | 30.82 | 11.40K |
| 2024-12-20 | 30.56 | 30.71 | ↑$0.15 (0.49%) | 30.55 | 30.87 | 13.36K |
| 2024-12-19 | 30.79 | 30.50 | ↓$0.29 (-0.95%) | 30.50 | 30.94 | 18.05K |
| 2024-12-18 | 31.59 | 30.69 | ↓$0.90 (-2.85%) | 30.69 | 31.72 | 27.59K |
| 2024-12-17 | 31.64 | 31.60 | ↓$0.04 (-0.12%) | 31.53 | 31.64 | 2.76K |
| 2024-12-16 | 32.03 | 31.99 | ↓$0.04 (-0.12%) | 31.97 | 32.03 | 505 |
| 2024-12-13 | 31.86 | 31.83 | ↓$0.03 (-0.08%) | 31.83 | 31.91 | 1.86K |
| 2024-12-12 | 31.62 | 31.60 | ↓$0.02 (-0.07%) | 31.59 | 31.65 | 24.82K |
| 2024-12-11 | 31.78 | 31.69 | ↓$0.09 (-0.28%) | 31.61 | 31.78 | 4.10K |
| 2024-12-10 | 31.78 | 31.59 | ↓$0.19 (-0.60%) | 31.57 | 31.78 | 5.71K |
| 2024-12-09 | 31.81 | 31.81 | ↑$0.00 (0.00%) | 31.76 | 31.86 | 2.91K |
| 2024-12-06 | 32.28 | 32.13 | ↓$0.15 (-0.46%) | 32.13 | 32.28 | 9.50K |
| 2024-12-05 | 32.41 | 32.13 | ↓$0.28 (-0.86%) | 32.13 | 32.54 | 4.16K |
| 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 |
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