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 (%)
May 31, 2018 14.87 14.87 14.87 14.87 1,030 -0.01(-0.07%)
May 30, 2018 14.87 14.88 14.83 14.88 20,899 +0.20(+1.39%)
May 25, 2018 14.68 14.68 14.68 2 +0.08(+0.54%)
May 23, 2018 14.60 14.60 14.60 0 -0.01(-0.07%)
May 22, 2018 14.61 14.61 14.61 14.61 590 -0.03(-0.20%)
May 21, 2018 14.64 14.64 14.64 14.64 103 +0.04(+0.27%)
May 18, 2018 14.60 14.60 14.60 14.60 516 -0.10(-0.66%)
May 16, 2018 14.69 14.69 14.69 10 +0.22(+1.51%)
May 14, 2018 14.48 14.48 14.48 0 +0.04(+0.30%)
May 10, 2018 14.43 14.43 14.43 51 +0.06(+0.41%)
May 08, 2018 14.37 14.37 14.37 0 -0.12(-0.80%)
May 04, 2018 14.49 14.49 14.49 0 +0.22(+1.56%)
May 03, 2018 14.25 14.27 14.25 14.27 3,744 -0.20(-1.36%)
May 02, 2018 14.52 14.52 14.46 14.46 6,882 -0.42(-2.85%)
Apr 30, 2018 14.89 14.89 14.89 0 -0.06(-0.41%)
Apr 27, 2018 14.92 14.96 14.92 14.95 5,013 +0.11(+0.73%)
Apr 26, 2018 14.79 14.85 14.79 14.84 5,322 +0.11(+0.73%)
Apr 24, 2018 14.73 14.73 14.73 0 +0.13(+0.86%)
Apr 23, 2018 14.61 14.61 14.61 14.61 103 +0.02(+0.12%)
Apr 20, 2018 14.59 14.59 14.59 14.59 514 -0.19(-1.30%)
Apr 19, 2018 14.84 14.84 14.77 14.78 792 -0.20(-1.36%)
Apr 18, 2018 14.99 14.99 14.98 14.99 4,739 -0.04(-0.26%)
Apr 17, 2018 15.02 15.02 15.02 15.02 206 +0.06(+0.39%)
Apr 16, 2018 14.89 14.97 14.89 14.97 897 -0.03(-0.17%)
Apr 11, 2018 14.99 14.99 14.99 3 +0.00(+0.03%)
Apr 10, 2018 15.00 15.00 15.00 14.99 635 +0.00(+0.00%)
Apr 09, 2018 14.99 14.99 14.99 14.99 516 -0.17(-1.09%)
Apr 05, 2018 15.15 15.15 15.15 85 +0.12(+0.78%)
Apr 04, 2018 15.02 15.04 15.01 15.03 5,843 +0.23(+1.57%)
Apr 03, 2018 14.76 14.80 14.76 14.80 896 +0.29(+2.01%)
Apr 02, 2018 14.51 14.51 14.51 14.51 908 -0.38(-2.58%)
Mar 29, 2018 14.89 14.89 14.89 0 +0.18(+1.22%)
Mar 27, 2018 14.71 14.71 14.71 0 +0.00(+0.00%)
Mar 26, 2018 14.71 14.71 14.71 14.71 1,030 +0.00(+0.00%)
Mar 23, 2018 14.73 14.73 14.71 14.71 1,723 -0.21(-1.40%)
Mar 21, 2018 14.92 14.92 14.92 84 -0.13(-0.84%)
Mar 20, 2018 15.02 15.05 15.02 15.05 515 -0.08(-0.50%)
Mar 19, 2018 15.13 15.13 15.12 15.12 1,664 -0.12(-0.81%)
Mar 16, 2018 15.19 15.25 15.19 15.25 12,674 +0.15(+0.96%)
Mar 15, 2018 15.12 15.12 15.08 15.10 9,375 -0.04(-0.26%)
Mar 14, 2018 15.16 15.16 15.14 15.14 9,272 -0.14(-0.89%)
Mar 13, 2018 15.27 15.28 15.27 15.28 19,467 +0.10(+0.64%)
Mar 12, 2018 15.17 15.18 15.17 15.18 559 +0.03(+0.19%)
Mar 08, 2018 15.15 15.15 15.15 0 -0.01(-0.06%)
Mar 07, 2018 15.16 103 -0.14(-0.89%)
Mar 06, 2018 15.27 15.30 15.27 15.30 360 -0.02(-0.16%)
Mar 05, 2018 15.34 15.34 15.32 15.32 206 +0.31(+2.04%)
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.