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 (%)
Feb 28, 2020 15.52 15.72 15.52 15.72 2,300 -0.36(-2.22%)
Feb 27, 2020 16.56 16.56 16.08 16.08 702 -0.57(-3.44%)
Feb 26, 2020 16.95 17.03 16.64 16.65 2,603 -0.15(-0.88%)
Feb 25, 2020 17.35 17.37 16.77 16.80 18,497 -0.57(-3.27%)
Feb 24, 2020 17.42 17.43 17.34 17.37 3,077 -0.65(-3.59%)
Feb 21, 2020 18.01 18.01 18.01 18.01 100 -0.24(-1.32%)
Feb 20, 2020 18.29 18.32 18.22 18.25 11,274 -0.10(-0.55%)
Feb 19, 2020 18.35 18.39 18.35 18.36 35,464 +0.09(+0.47%)
Feb 18, 2020 18.20 18.28 18.20 18.27 4,699 -0.06(-0.34%)
Feb 14, 2020 18.35 18.35 18.30 18.33 900 -0.04(-0.20%)
Feb 13, 2020 18.33 18.40 18.29 18.37 2,607 -0.06(-0.31%)
Feb 12, 2020 18.42 18.43 18.40 18.43 7,856 +0.14(+0.77%)
Feb 11, 2020 18.36 18.36 18.29 18.29 4,286 +0.06(+0.33%)
Feb 10, 2020 18.17 18.23 18.14 18.23 27,953 +0.10(+0.56%)
Feb 07, 2020 18.14 18.14 18.12 18.12 700 -0.16(-0.86%)
Feb 06, 2020 18.34 18.34 18.28 18.28 7,571 +0.03(+0.19%)
Feb 05, 2020 18.20 18.25 18.18 18.25 615 +0.17(+0.92%)
Feb 04, 2020 18.03 18.13 18.03 18.08 7,210 +0.33(+1.89%)
Feb 03, 2020 17.86 17.87 17.75 17.75 415 +0.13(+0.71%)
Jan 31, 2020 17.82 17.82 17.62 17.62 9,700 -0.29(-1.62%)
Jan 30, 2020 17.74 17.91 17.74 17.91 5,118 +0.08(+0.44%)
Jan 29, 2020 17.91 17.91 17.83 17.83 3,520 -0.09(-0.50%)
Jan 28, 2020 17.92 17.93 17.92 17.92 3,819 +0.15(+0.82%)
Jan 27, 2020 17.78 17.86 17.77 17.77 2,987 -0.31(-1.72%)
Jan 24, 2020 18.17 18.17 18.08 18.09 3,800 -0.18(-0.96%)
Jan 23, 2020 18.17 18.26 18.17 18.26 6,345 +0.02(+0.10%)
Jan 22, 2020 18.30 18.31 18.24 18.24 8,790 +0.04(+0.21%)
Jan 21, 2020 18.35 18.35 18.20 18.20 5,371 -0.13(-0.70%)
Jan 17, 2020 18.32 18.34 18.30 18.33 7,200 +0.09(+0.51%)
Jan 16, 2020 18.18 18.24 18.18 18.24 12,656 +0.19(+1.03%)
Jan 15, 2020 18.10 18.10 18.05 18.05 447 -0.01(-0.06%)
Jan 14, 2020 18.09 18.12 18.07 18.07 314 +0.01(+0.08%)
Jan 13, 2020 17.97 18.05 17.97 18.05 19,266 +0.14(+0.76%)
Jan 10, 2020 17.98 17.98 17.92 17.92 32,300 -0.04(-0.21%)
Jan 09, 2020 17.92 17.95 17.92 17.95 15,664 +0.08(+0.42%)
Jan 08, 2020 17.82 17.95 17.82 17.88 4,591 +0.10(+0.54%)
Jan 07, 2020 17.85 17.86 17.78 17.78 67,349 -0.08(-0.43%)
Jan 06, 2020 17.82 17.86 17.82 17.86 62,340 +0.03(+0.17%)
Jan 03, 2020 17.85 17.90 17.83 17.83 12,400 -0.18(-0.99%)
Jan 02, 2020 18.01 18.01 17.96 18.01 5,315 +0.09(+0.52%)
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%)
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.