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 (%)
Dec 31, 2019 17.91 17.91 17.91 17.91 2,000 +0.05(+0.27%)
Dec 30, 2019 17.93 17.93 17.87 17.87 501 -0.12(-0.67%)
Dec 27, 2019 18.07 18.07 17.99 17.99 12,645 -0.01(-0.05%)
Dec 26, 2019 17.99 18.00 17.99 18.00 33,002 +0.07(+0.39%)
Dec 24, 2019 17.93 17.93 17.93 17.93 0 -0.01(-0.06%)
Dec 23, 2019 17.94 17.94 17.94 17.94 4,855 +0.00(+0.00%)
Dec 20, 2019 17.95 17.98 17.94 17.94 24,076 +0.10(+0.55%)
Dec 19, 2019 17.83 17.84 17.81 17.84 6,069 +0.03(+0.17%)
Dec 18, 2019 17.80 17.81 17.80 17.81 8,588 +0.03(+0.15%)
Dec 17, 2019 17.77 17.78 17.77 17.78 14,217 +0.03(+0.19%)
Dec 16, 2019 17.78 17.81 17.75 17.75 26,101 +0.11(+0.60%)
Dec 13, 2019 17.64 17.64 17.64 17.64 101 -0.04(-0.20%)
Dec 12, 2019 17.67 17.74 17.67 17.68 41,687 +0.19(+1.11%)
Dec 11, 2019 17.53 17.53 17.48 17.48 15,579 +0.01(+0.05%)
Dec 10, 2019 17.54 17.56 17.47 17.47 20,290 -0.06(-0.37%)
Dec 09, 2019 17.58 17.59 17.54 17.54 202 -0.01(-0.06%)
Dec 06, 2019 17.58 17.58 17.55 17.55 606 +0.16(+0.91%)
Dec 05, 2019 17.38 17.40 17.37 17.39 305 +0.05(+0.27%)
Dec 04, 2019 17.36 17.37 17.34 17.34 202 +0.13(+0.76%)
Dec 03, 2019 17.15 17.21 17.15 17.21 404 -0.15(-0.88%)
Dec 02, 2019 17.39 17.39 17.37 17.37 101 -0.09(-0.54%)
Nov 29, 2019 17.51 17.51 17.46 17.46 101 -0.08(-0.47%)
Nov 27, 2019 17.54 17.54 17.54 17.54 404 +0.06(+0.32%)
Nov 26, 2019 17.42 17.49 17.42 17.49 507 +0.08(+0.46%)
Nov 25, 2019 17.38 17.41 17.38 17.41 206 +0.14(+0.83%)
Nov 22, 2019 17.16 17.26 17.16 17.26 505 +0.15(+0.87%)
Nov 21, 2019 17.17 17.17 17.11 17.11 106 -0.08(-0.49%)
Nov 20, 2019 17.25 17.25 17.12 17.20 21,335 -0.10(-0.56%)
Nov 19, 2019 17.28 17.29 17.28 17.29 207 -0.03(-0.15%)
Nov 18, 2019 17.30 17.32 17.30 17.32 404 +0.01(+0.08%)
Nov 15, 2019 17.26 17.31 17.26 17.31 505 +0.11(+0.64%)
Nov 14, 2019 17.17 17.20 17.17 17.20 530 +0.04(+0.24%)
Nov 13, 2019 17.17 17.17 17.16 17.16 202 -0.01(-0.04%)
Nov 12, 2019 17.26 17.26 17.16 17.16 2,618 -0.04(-0.25%)
Nov 11, 2019 17.22 17.24 17.21 17.21 364 -0.01(-0.06%)
Nov 08, 2019 17.22 17.22 17.22 17.22 101 -0.06(-0.33%)
Nov 07, 2019 17.34 17.35 17.27 17.27 12,142 +0.09(+0.52%)
Nov 06, 2019 17.19 17.22 17.18 17.18 2,251 +0.01(+0.07%)
Nov 05, 2019 17.16 17.20 17.16 17.17 7,439 +0.06(+0.33%)
Nov 04, 2019 17.18 17.18 17.11 17.12 840 +0.09(+0.54%)
Nov 01, 2019 17.03 17.06 17.02 17.02 34,496 +0.12(+0.73%)
Oct 31, 2019 16.93 16.93 16.87 16.90 587 -0.10(-0.57%)
Oct 30, 2019 16.97 17.00 16.91 17.00 1,112 -0.01(-0.06%)
Oct 29, 2019 17.02 17.03 16.99 17.01 6,788 -0.01(-0.09%)
Oct 28, 2019 17.03 17.36 17.00 17.02 19,537 +0.08(+0.47%)
Oct 25, 2019 16.96 16.96 16.94 16.94 1,213 +0.12(+0.69%)
Oct 24, 2019 16.80 16.83 16.80 16.83 2,358 -0.11(-0.67%)
Oct 23, 2019 16.90 16.94 16.89 16.94 24,395 +0.06(+0.34%)
Oct 22, 2019 16.90 16.95 16.88 16.88 6,281 +0.03(+0.16%)
Oct 21, 2019 16.83 16.88 16.83 16.85 5,217 +0.13(+0.75%)
Oct 18, 2019 16.75 16.76 16.73 16.73 3,540 -0.05(-0.27%)
Oct 17, 2019 16.82 16.82 16.75 16.77 1,720 +0.03(+0.17%)
Oct 16, 2019 16.74 16.78 16.74 16.75 8,244 +0.03(+0.18%)
Oct 15, 2019 16.72 16.77 16.71 16.72 24,881 +0.14(+0.82%)
Oct 14, 2019 16.57 16.59 16.57 16.58 9,883 -0.02(-0.11%)
Oct 11, 2019 16.65 16.69 16.60 16.60 64,035 +0.19(+1.13%)
Oct 10, 2019 16.44 16.47 16.41 16.41 10,464 +0.08(+0.48%)
Oct 09, 2019 16.32 16.37 16.32 16.33 713 +0.15(+0.94%)
Oct 08, 2019 16.21 16.21 16.18 16.18 414 -0.22(-1.34%)
Oct 07, 2019 16.49 16.49 16.40 16.40 316 -0.04(-0.26%)
Oct 04, 2019 16.31 16.44 16.31 16.44 59,887 +0.24(+1.46%)
Oct 03, 2019 16.20 16.21 16.20 16.21 101 +0.06(+0.36%)
Oct 02, 2019 16.21 16.21 16.15 16.15 101 -0.34(-2.09%)
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.