Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brand Value ETF (NY: BVAL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2020 16.14 16.14 16.14 0 +0.00(+0.00%)
Jul 29, 2020 16.13 16.16 16.13 16.14 18,645 -0.00(-0.03%)
Jul 28, 2020 16.13 16.15 16.13 16.15 680 +0.00(+0.03%)
Jul 27, 2020 16.14 16.14 16.14 16.14 292 +0.00(+0.00%)
Jul 24, 2020 16.14 16.14 16.14 16.14 100 +0.00(+0.00%)
Jul 23, 2020 16.14 16.14 16.13 16.14 17,639 -0.00(-0.03%)
Jul 22, 2020 16.17 16.17 16.15 16.15 500 +0.00(+0.03%)
Jul 21, 2020 16.15 16.15 16.14 16.14 1,164 -0.00(-0.03%)
Jul 20, 2020 16.14 16.15 16.14 16.15 17,748 +0.01(+0.06%)
Jul 17, 2020 16.14 16.15 16.14 16.14 1,000 -0.08(-0.49%)
Jul 16, 2020 16.23 16.24 16.17 16.22 2,509 -0.04(-0.22%)
Jul 15, 2020 16.21 16.26 16.21 16.26 1,493 +0.25(+1.55%)
Jul 14, 2020 15.87 16.01 15.71 16.01 1,342 +0.21(+1.35%)
Jul 13, 2020 15.96 16.06 15.80 15.80 747 -0.10(-0.60%)
Jul 10, 2020 15.77 15.89 15.77 15.89 500 +0.29(+1.86%)
Jul 09, 2020 15.75 15.75 15.53 15.60 7,294 -0.20(-1.26%)
Jul 08, 2020 15.65 15.80 15.65 15.80 70,110 +0.12(+0.76%)
Jul 07, 2020 15.77 15.79 15.68 15.68 10,075 -0.19(-1.20%)
Jul 06, 2020 15.89 15.89 15.80 15.87 2,209 +0.28(+1.79%)
Jul 02, 2020 15.93 15.93 15.59 15.59 136,200 +0.07(+0.43%)
Jul 01, 2020 15.68 15.70 15.53 15.53 303,598 -0.03(-0.20%)
Jun 30, 2020 15.37 15.56 15.29 15.56 1,933 +0.19(+1.22%)
Jun 29, 2020 15.17 15.37 15.05 15.37 10,864 +0.32(+2.12%)
Jun 26, 2020 15.50 15.50 15.05 15.05 266,500 -0.45(-2.92%)
Jun 25, 2020 15.36 15.50 15.33 15.50 198,780 +0.13(+0.82%)
Jun 24, 2020 15.66 15.66 15.38 15.38 33,421 -0.43(-2.73%)
Jun 23, 2020 15.93 15.93 15.81 15.81 131,303 +0.01(+0.03%)
Jun 22, 2020 15.72 15.84 15.69 15.80 6,305 +0.05(+0.33%)
Jun 19, 2020 15.98 15.98 15.75 15.75 2,200 -0.10(-0.65%)
Jun 18, 2020 15.87 15.90 15.86 15.86 1,781 -0.01(-0.06%)
Jun 17, 2020 15.96 15.96 15.87 15.87 2,222 -0.09(-0.55%)
Jun 16, 2020 16.12 16.16 15.83 15.95 7,003 +0.25(+1.58%)
Jun 15, 2020 15.37 15.75 15.37 15.70 642 +0.08(+0.54%)
Jun 12, 2020 15.78 15.78 15.34 15.62 9,800 +0.24(+1.56%)
Jun 11, 2020 15.86 15.86 15.34 15.38 7,067 -0.98(-6.00%)
Jun 10, 2020 16.45 16.55 16.36 16.36 3,492 -0.32(-1.94%)
Jun 09, 2020 16.62 16.70 16.58 16.68 2,554 -0.22(-1.30%)
Jun 08, 2020 16.77 16.90 16.68 16.90 3,532 +0.39(+2.37%)
Jun 05, 2020 16.63 16.67 16.51 16.51 11,400 +0.35(+2.18%)
Jun 04, 2020 16.02 16.16 16.02 16.16 7,852 +0.19(+1.19%)
Jun 03, 2020 15.96 15.99 15.91 15.97 3,336 +0.29(+1.85%)
Jun 02, 2020 15.61 15.68 15.55 15.68 4,633 +0.18(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.