Skip to main content
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 29, 2020 15.32 15.38 15.19 15.38 3,800 -0.03(-0.18%)
May 28, 2020 15.56 15.56 15.41 15.41 6,776 -0.22(-1.44%)
May 27, 2020 15.47 15.63 15.40 15.63 4,148 +0.32(+2.12%)
May 26, 2020 15.41 15.41 15.31 15.31 4,003 +0.32(+2.12%)
May 22, 2020 14.94 14.99 14.94 14.99 200 +0.01(+0.08%)
May 21, 2020 14.98 14.98 14.98 14.98 15 -0.08(-0.54%)
May 20, 2020 15.01 15.07 15.01 15.06 2,394 +0.24(+1.62%)
May 19, 2020 14.97 14.97 14.82 14.82 243 -0.15(-0.99%)
May 18, 2020 14.77 15.02 14.77 14.97 7,223 +0.52(+3.61%)
May 15, 2020 14.35 14.45 14.35 14.45 4,200 +0.07(+0.49%)
May 14, 2020 13.92 14.38 13.92 14.38 1,055 +0.18(+1.25%)
May 13, 2020 14.15 14.20 14.15 14.20 1,352 -0.32(-2.23%)
May 12, 2020 14.79 14.79 14.52 14.52 332 -0.26(-1.78%)
May 11, 2020 14.70 14.81 14.68 14.79 1,287 -0.09(-0.62%)
May 08, 2020 14.73 14.88 14.73 14.88 3,000 +0.41(+2.81%)
May 07, 2020 14.61 14.61 14.47 14.47 475 +0.12(+0.83%)
May 06, 2020 14.54 14.54 14.35 14.35 2,337 -0.12(-0.86%)
May 05, 2020 14.64 14.65 14.48 14.48 9,160 +0.09(+0.62%)
May 04, 2020 14.19 14.39 14.19 14.39 2,427 +0.00(+0.03%)
May 01, 2020 14.47 14.47 14.38 14.38 1,500 -0.46(-3.07%)
Apr 30, 2020 14.88 14.93 14.84 14.84 1,046 -0.30(-2.01%)
Apr 29, 2020 15.08 15.14 15.08 15.14 458 +0.48(+3.30%)
Apr 28, 2020 14.80 14.80 14.58 14.66 6,416 +0.12(+0.83%)
Apr 27, 2020 14.40 14.58 14.39 14.54 3,400 +0.30(+2.13%)
Apr 24, 2020 14.13 14.24 14.06 14.24 1,200 +0.14(+0.97%)
Apr 23, 2020 14.17 14.18 14.10 14.10 1,789 +0.01(+0.08%)
Apr 22, 2020 14.08 14.09 14.08 14.09 1,631 +0.21(+1.50%)
Apr 21, 2020 13.84 13.92 13.84 13.88 4,847 -0.36(-2.53%)
Apr 20, 2020 14.14 14.47 14.14 14.24 634,139 -0.22(-1.51%)
Apr 17, 2020 14.42 14.77 14.34 14.46 161,900 +0.38(+2.66%)
Apr 16, 2020 14.04 14.13 13.99 14.08 3,798 -0.04(-0.26%)
Apr 15, 2020 14.12 14.16 14.04 14.12 1,078 -0.32(-2.22%)
Apr 14, 2020 14.41 14.46 14.33 14.44 5,463 +0.35(+2.50%)
Apr 13, 2020 14.00 14.09 14.00 14.09 2,786 -0.21(-1.47%)
Apr 09, 2020 14.33 14.41 14.26 14.30 12,000 +0.31(+2.23%)
Apr 08, 2020 13.90 13.99 13.79 13.99 3,344 +0.42(+3.12%)
Apr 07, 2020 14.04 14.04 13.57 13.57 2,485 +0.11(+0.80%)
Apr 06, 2020 13.16 13.46 13.15 13.46 970 +0.84(+6.65%)
Apr 03, 2020 12.56 12.62 12.50 12.62 800 -0.17(-1.30%)
Apr 02, 2020 12.76 12.80 12.76 12.79 630 +0.22(+1.72%)
Apr 01, 2020 12.84 12.84 12.57 12.57 3,984 -0.60(-4.55%)
Mar 31, 2020 13.38 13.49 13.15 13.17 2,589 -0.23(-1.69%)
Mar 30, 2020 13.23 13.40 13.19 13.40 5,210 +0.32(+2.48%)
Mar 27, 2020 13.19 13.35 13.07 13.07 7,400 -0.44(-3.28%)
Mar 26, 2020 13.23 13.55 13.23 13.52 5,857 +0.66(+5.10%)
Mar 25, 2020 12.71 13.45 12.67 12.86 11,746 +0.20(+1.60%)
Mar 24, 2020 12.21 12.67 12.19 12.66 722 +1.08(+9.35%)
Mar 23, 2020 11.95 12.12 11.41 11.57 7,959 -0.35(-2.91%)
Mar 20, 2020 12.33 12.41 11.92 11.92 4,500 -0.54(-4.30%)
Mar 19, 2020 12.58 12.66 12.46 12.46 1,600 -0.08(-0.67%)
Mar 18, 2020 12.54 12.54 12.54 12.54 374 -0.83(-6.19%)
Mar 17, 2020 13.34 13.37 13.34 13.37 205 +0.55(+4.29%)
Mar 16, 2020 13.71 13.71 12.82 12.82 1,049 -1.26(-8.95%)
Mar 13, 2020 13.56 14.08 13.19 14.08 5,600 +0.89(+6.75%)
Mar 12, 2020 13.62 13.90 13.19 13.19 1,426 -1.39(-9.56%)
Mar 11, 2020 14.58 14.58 14.58 14.58 23 -0.68(-4.44%)
Mar 10, 2020 15.04 15.26 14.98 15.26 274 +0.60(+4.10%)
Mar 09, 2020 15.53 15.53 14.61 14.66 4,700 -1.03(-6.54%)
Mar 06, 2020 15.47 15.69 15.39 15.69 4,000 -0.22(-1.38%)
Mar 05, 2020 16.09 16.10 15.91 15.91 6,024 -0.60(-3.61%)
Mar 04, 2020 16.12 16.51 16.12 16.51 7,391 +0.58(+3.63%)
Mar 03, 2020 16.42 16.47 15.93 15.93 2,219 -0.48(-2.91%)
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.