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 (%)
Oct 31, 2017 14.12 14.12 14.07 14.07 4,660 +0.04(+0.32%)
Oct 30, 2017 14.02 14.02 14.02 14.02 103 -0.13(-0.94%)
Oct 27, 2017 14.16 14.16 14.16 14.16 237 -0.26(-1.79%)
Oct 26, 2017 14.34 14.41 14.34 14.41 5,973 -0.03(-0.21%)
Oct 20, 2017 14.44 14.44 14.44 6 +0.12(+0.84%)
Oct 18, 2017 14.32 14.32 14.32 74 -0.02(-0.17%)
Oct 17, 2017 14.35 14.35 14.34 14.35 6,422 +0.00(+0.00%)
Oct 16, 2017 14.28 14.35 14.28 14.35 730 +0.04(+0.30%)
Oct 13, 2017 14.36 14.36 14.30 14.30 2,180 -0.07(-0.50%)
Oct 10, 2017 14.38 14.38 14.38 0 +0.05(+0.33%)
Oct 09, 2017 14.33 14.33 14.33 14.33 1,561 -0.15(-1.06%)
Oct 06, 2017 14.48 14.48 14.48 14.48 425 -0.11(-0.72%)
Oct 05, 2017 14.59 14.59 14.59 14.59 255 +0.06(+0.40%)
Oct 04, 2017 14.54 14.56 14.53 14.53 6,876 -0.01(-0.07%)
Oct 02, 2017 14.54 14.54 14.54 0 +0.05(+0.37%)
Sep 29, 2017 14.51 14.51 14.47 14.49 3,651 -0.02(-0.17%)
Sep 28, 2017 14.51 14.51 14.51 14.51 675 +0.05(+0.34%)
Sep 27, 2017 14.50 14.50 14.45 14.46 7,566 -0.06(-0.40%)
Sep 26, 2017 14.49 14.52 14.48 14.52 25,630 +0.10(+0.67%)
Sep 25, 2017 14.10 14.42 14.10 14.42 359 +0.13(+0.94%)
Sep 22, 2017 14.29 14.29 14.29 14.29 830 -0.09(-0.60%)
Sep 20, 2017 14.38 1 -0.07(-0.49%)
Sep 19, 2017 14.45 14.47 14.43 14.45 10,474 -0.06(-0.44%)
Sep 18, 2017 14.83 14.83 14.47 14.51 964 +0.00(+0.03%)
Sep 15, 2017 14.51 14.51 14.47 14.51 11,319 +0.15(+1.04%)
Sep 12, 2017 14.36 10 +0.06(+0.45%)
Sep 07, 2017 14.29 16 -0.01(-0.09%)
Aug 31, 2017 14.31 72 +0.06(+0.40%)
Aug 30, 2017 14.24 14.25 14.24 14.25 1,351 +0.08(+0.59%)
Aug 29, 2017 14.20 14.20 14.17 14.17 210 -0.09(-0.60%)
Aug 28, 2017 14.25 14.25 14.25 14.25 117 -0.09(-0.60%)
Aug 25, 2017 14.34 14.36 14.34 14.34 520 +0.06(+0.40%)
Aug 24, 2017 14.28 14.28 14.27 14.28 631 +0.12(+0.85%)
Aug 21, 2017 14.16 14.16 14.16 0 -0.02(-0.17%)
Aug 18, 2017 14.19 14.26 14.18 14.18 1,923 -0.19(-1.34%)
Aug 17, 2017 14.44 14.44 14.38 14.38 1,442 -0.15(-1.02%)
Aug 16, 2017 14.52 14.52 14.52 14.52 685 -0.03(-0.22%)
Aug 14, 2017 14.56 54 +0.06(+0.44%)
Aug 11, 2017 14.42 14.49 14.42 14.49 2,826 -0.05(-0.33%)
Aug 10, 2017 14.54 14.54 14.54 14.54 1,311 -0.17(-1.18%)
Aug 09, 2017 14.76 14.76 14.69 14.71 12,623 -0.15(-1.04%)
Aug 08, 2017 14.87 14.95 14.86 14.87 5,811 +0.07(+0.50%)
Aug 07, 2017 14.82 14.82 14.79 14.79 1,498 +0.06(+0.40%)
Aug 04, 2017 14.73 14.75 14.73 14.73 5,456 -0.01(-0.05%)
Aug 03, 2017 14.75 14.77 14.70 14.74 6,186 +0.05(+0.36%)
Aug 02, 2017 14.67 14.69 14.67 14.69 4,722 -0.03(-0.23%)
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.