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 (%)
Apr 30, 2019 16.24 16.28 16.24 16.28 4,406 +0.01(+0.08%)
Apr 29, 2019 16.30 16.30 16.27 16.27 9,180 +0.02(+0.09%)
Apr 26, 2019 16.15 16.26 16.15 16.26 5,766 +0.10(+0.64%)
Apr 25, 2019 16.18 16.18 16.15 16.15 15,858 -0.02(-0.15%)
Apr 24, 2019 16.15 16.18 16.15 16.18 789 -0.00(-0.01%)
Apr 23, 2019 16.13 16.18 16.09 16.18 14,833 +0.07(+0.41%)
Apr 22, 2019 16.11 16.13 16.11 16.11 12,038 -0.04(-0.23%)
Apr 18, 2019 16.16 16.17 16.15 16.15 20,333 +0.02(+0.14%)
Apr 17, 2019 16.12 16.14 16.09 16.13 37,697 +0.06(+0.37%)
Apr 16, 2019 16.05 16.08 16.05 16.07 15,533 +0.04(+0.28%)
Apr 15, 2019 15.98 16.02 15.98 16.02 202 +0.02(+0.12%)
Apr 12, 2019 15.98 16.00 15.96 16.00 6,373 +0.18(+1.13%)
Apr 11, 2019 15.84 15.84 15.81 15.82 6,889 +0.03(+0.17%)
Apr 10, 2019 15.75 15.80 15.75 15.80 318 +0.07(+0.43%)
Apr 09, 2019 15.75 15.75 15.73 15.73 111 -0.09(-0.60%)
Apr 08, 2019 15.80 15.82 15.80 15.82 6,309 +0.04(+0.24%)
Apr 05, 2019 15.79 15.79 15.77 15.79 2,427 +0.04(+0.26%)
Apr 04, 2019 15.71 15.75 15.71 15.75 1,112 +0.07(+0.46%)
Apr 03, 2019 15.70 15.70 15.67 15.67 101 +0.05(+0.34%)
Apr 02, 2019 15.61 15.63 15.60 15.62 2,062 -0.06(-0.38%)
Apr 01, 2019 15.63 15.68 15.63 15.68 521 +0.16(+1.00%)
Mar 29, 2019 15.49 15.52 15.47 15.52 8,194 +0.07(+0.46%)
Mar 28, 2019 15.44 15.45 15.44 15.45 111 +0.08(+0.54%)
Mar 27, 2019 15.39 15.39 15.37 15.37 101 -0.04(-0.28%)
Mar 26, 2019 15.47 15.47 15.41 15.41 2,580 +0.12(+0.81%)
Mar 25, 2019 15.31 15.31 15.29 15.29 108 -0.02(-0.10%)
Mar 22, 2019 15.40 15.40 15.30 15.30 5,058 -0.20(-1.29%)
Mar 21, 2019 15.45 15.52 15.45 15.51 3,227 +0.16(+1.02%)
Mar 20, 2019 15.41 15.42 15.35 15.35 336 -0.06(-0.38%)
Mar 19, 2019 15.50 15.54 15.41 15.41 7,789 -0.03(-0.18%)
Mar 18, 2019 15.45 15.45 15.40 15.44 5,159 +0.06(+0.40%)
Mar 15, 2019 15.38 15.38 15.37 15.37 606 +0.07(+0.43%)
Mar 14, 2019 15.32 15.32 15.31 15.31 101 -0.01(-0.06%)
Mar 13, 2019 15.32 15.33 15.32 15.32 202 +0.08(+0.51%)
Mar 12, 2019 15.24 15.24 15.24 15.24 5 -0.01(-0.07%)
Mar 11, 2019 15.19 15.25 15.19 15.25 404 +0.16(+1.09%)
Mar 08, 2019 15.06 15.09 15.06 15.09 101 -0.03(-0.23%)
Mar 07, 2019 15.16 15.16 15.12 15.12 226 -0.14(-0.93%)
Mar 06, 2019 15.29 15.29 15.26 15.26 101 -0.09(-0.58%)
Mar 05, 2019 15.35 15.36 15.35 15.35 5,160 +0.02(+0.14%)
Mar 04, 2019 15.46 15.46 15.33 15.33 121 -0.12(-0.78%)
Mar 01, 2019 15.49 15.49 15.41 15.45 9,610 +0.11(+0.72%)
Feb 28, 2019 15.37 15.38 15.34 15.34 10,541 -0.06(-0.40%)
Feb 27, 2019 15.34 15.40 15.34 15.40 474 +0.02(+0.13%)
Feb 26, 2019 15.41 15.41 15.36 15.38 5,361 +0.02(+0.15%)
Feb 25, 2019 15.44 15.44 15.36 15.36 643 -0.01(-0.08%)
Feb 22, 2019 15.35 15.37 15.33 15.37 1,416 -0.04(-0.23%)
Feb 21, 2019 15.40 15.46 15.40 15.41 7,016 -0.03(-0.22%)
Feb 20, 2019 15.41 15.45 15.40 15.44 1,315 +0.06(+0.39%)
Feb 19, 2019 15.35 15.41 15.35 15.38 2,771 +0.05(+0.32%)
Feb 15, 2019 15.30 15.33 15.30 15.33 303 +0.16(+1.03%)
Feb 14, 2019 15.15 15.21 15.15 15.18 7,417 -0.06(-0.40%)
Feb 13, 2019 15.23 15.24 15.23 15.24 101 +0.09(+0.61%)
Feb 12, 2019 15.11 15.14 15.10 15.14 708 +0.15(+0.98%)
Feb 11, 2019 14.99 15.00 14.99 15.00 316 +0.02(+0.14%)
Feb 08, 2019 14.89 14.98 14.89 14.98 910 -0.01(-0.09%)
Feb 07, 2019 14.96 14.99 14.96 14.99 234 -0.14(-0.93%)
Feb 06, 2019 15.11 15.13 15.11 15.13 301 -0.03(-0.19%)
Feb 05, 2019 15.13 15.17 15.13 15.16 658 +0.10(+0.66%)
Feb 04, 2019 15.02 15.06 15.02 15.06 415 +0.10(+0.69%)
Feb 01, 2019 14.96 14.96 14.96 14.96 101 -0.05(-0.34%)
Jan 31, 2019 14.95 15.01 14.95 15.01 809 +0.16(+1.11%)
Jan 30, 2019 14.75 14.86 14.75 14.84 801 +0.16(+1.06%)
Jan 29, 2019 14.71 14.71 14.69 14.69 101 -0.02(-0.11%)
Jan 28, 2019 14.75 14.75 14.65 14.70 1,011 -0.04(-0.24%)
Jan 25, 2019 14.77 14.77 14.74 14.74 203,941 +0.10(+0.65%)
Jan 24, 2019 14.64 14.64 14.64 14.64 0 -0.05(-0.35%)
Jan 23, 2019 14.52 14.79 14.52 14.70 1,938 +0.09(+0.62%)
Jan 22, 2019 14.58 14.61 14.58 14.61 123 -0.18(-1.24%)
Jan 18, 2019 14.74 14.85 14.74 14.79 14,567 +0.16(+1.12%)
Jan 17, 2019 14.56 14.63 14.56 14.62 1,526 +0.06(+0.43%)
Jan 16, 2019 14.57 14.59 14.56 14.56 94,997 +0.02(+0.16%)
Jan 15, 2019 14.51 14.54 14.50 14.54 1,011 +0.10(+0.66%)
Jan 14, 2019 14.47 14.47 14.44 14.44 103 -0.03(-0.20%)
Jan 11, 2019 14.48 14.48 14.47 14.47 15,376 +0.00(+0.03%)
Jan 10, 2019 14.46 14.47 14.46 14.47 178 +0.00(+0.03%)
Jan 09, 2019 14.49 14.49 14.46 14.46 127 +0.02(+0.12%)
Jan 08, 2019 14.43 14.45 14.43 14.45 305 +0.10(+0.73%)
Jan 07, 2019 14.29 14.40 14.29 14.34 9,510 +0.16(+1.10%)
Jan 04, 2019 14.11 14.19 14.11 14.19 809 +0.38(+2.77%)
Jan 03, 2019 13.85 13.85 13.80 13.80 319 -0.28(-2.02%)
Jan 02, 2019 13.97 14.14 13.97 14.09 1,505 +0.11(+0.79%)
Dec 31, 2018 14.00 14.02 13.92 13.98 910 +0.03(+0.25%)
Dec 28, 2018 14.05 14.10 13.94 13.94 708 -0.02(-0.16%)
Dec 27, 2018 13.89 13.97 13.89 13.97 309 +0.12(+0.87%)
Dec 26, 2018 13.50 13.85 13.49 13.85 1,217 +0.54(+4.05%)
Dec 24, 2018 13.31 13.31 13.31 13.31 103 -0.37(-2.70%)
Dec 21, 2018 14.02 14.02 13.68 13.68 206 -0.18(-1.28%)
Dec 20, 2018 13.85 13.85 13.85 13.85 0 -0.31(-2.18%)
Dec 19, 2018 14.44 14.44 14.16 14.16 309 -0.21(-1.47%)
Dec 18, 2018 14.44 14.44 14.37 14.37 103 +0.06(+0.41%)
Dec 17, 2018 14.53 14.53 14.31 14.31 129 -0.33(-2.26%)
Dec 14, 2018 14.74 14.74 14.65 14.65 206 -0.23(-1.53%)
Dec 13, 2018 14.87 14.87 14.87 14.87 206 -0.02(-0.16%)
Dec 12, 2018 14.95 15.07 14.90 14.90 11,127 +0.07(+0.48%)
Dec 11, 2018 14.99 14.99 14.83 14.83 103 +0.03(+0.20%)
Dec 10, 2018 14.83 14.83 14.80 14.80 206 +0.03(+0.24%)
Dec 07, 2018 14.76 14.76 14.76 14.76 103 -0.23(-1.55%)
Dec 06, 2018 15.00 15.00 14.95 15.00 2,130 -0.49(-3.13%)
Dec 04, 2018 15.48 15.48 15.47 15.48 412 -0.08(-0.51%)
Dec 03, 2018 15.57 15.57 15.55 15.56 8,255 +0.10(+0.63%)
Nov 30, 2018 15.38 15.47 15.36 15.46 7,933 +0.05(+0.31%)
Nov 29, 2018 15.34 15.41 15.33 15.41 2,472 +0.08(+0.51%)
Nov 28, 2018 15.33 15.34 15.33 15.34 1,132 +0.26(+1.74%)
Nov 27, 2018 15.07 15.07 15.07 0 +0.00(+0.00%)
Nov 26, 2018 15.07 15.07 15.06 15.07 943 +0.01(+0.06%)
Nov 23, 2018 15.06 15.06 15.06 0 +0.00(+0.00%)
Nov 21, 2018 15.06 15.06 15.06 0 +0.12(+0.78%)
Nov 20, 2018 14.95 14.95 14.95 14.95 133 -0.35(-2.28%)
Nov 19, 2018 15.30 15.30 15.30 15.30 222 -0.09(-0.57%)
Nov 16, 2018 15.38 15.38 15.38 15.38 103 +0.01(+0.09%)
Nov 15, 2018 15.17 15.37 15.17 15.37 618 -0.00(-0.03%)
Nov 14, 2018 15.29 15.37 15.29 15.37 419 -0.02(-0.13%)
Nov 13, 2018 15.47 15.47 15.39 15.39 1,131 -0.09(-0.56%)
Nov 12, 2018 15.48 15.48 15.48 15.48 4,710 -0.10(-0.62%)
Nov 09, 2018 15.58 15.58 15.58 15.58 206 -0.05(-0.31%)
Nov 08, 2018 15.67 15.67 15.62 15.63 412 +0.03(+0.20%)
Nov 07, 2018 15.41 15.61 15.41 15.60 40,741 +0.20(+1.31%)
Nov 06, 2018 15.35 15.39 15.34 15.39 17,418 +0.10(+0.63%)
Nov 05, 2018 15.28 15.30 15.28 15.30 515 +0.08(+0.51%)
Nov 02, 2018 15.31 15.31 15.22 15.22 412 -0.02(-0.13%)
Nov 01, 2018 15.14 15.24 15.14 15.24 468 +0.01(+0.06%)
Oct 31, 2018 15.14 15.25 15.14 15.23 11,239 +0.17(+1.16%)
Oct 30, 2018 14.97 15.05 14.97 15.05 412 +0.11(+0.71%)
Oct 29, 2018 14.95 14.95 14.95 14.95 218 -0.10(-0.68%)
Oct 26, 2018 15.05 15.05 15.05 0 +0.00(+0.00%)
Oct 25, 2018 14.97 15.05 14.97 15.05 238 +0.00(+0.03%)
Oct 24, 2018 15.04 15.04 15.04 15.04 308 -0.16(-1.07%)
Oct 23, 2018 14.90 15.21 14.90 15.21 2,302 +0.02(+0.13%)
Oct 22, 2018 15.14 15.19 15.14 15.19 206 -0.02(-0.14%)
Oct 19, 2018 15.30 15.30 15.21 15.21 309 +0.09(+0.58%)
Oct 18, 2018 15.12 15.12 15.12 15.12 193 -0.22(-1.42%)
Oct 17, 2018 15.28 15.40 15.28 15.34 3,820 +0.02(+0.15%)
Oct 16, 2018 15.24 15.32 15.24 15.32 1,339 +0.17(+1.10%)
Oct 15, 2018 15.17 15.17 15.15 15.15 344 +0.00(+0.01%)
Oct 12, 2018 14.95 15.15 14.95 15.15 1,957 -0.13(-0.84%)
Oct 11, 2018 15.12 15.28 15.12 15.28 303 -0.28(-1.81%)
Oct 10, 2018 15.56 15.56 15.56 15.56 1,113 -0.15(-0.99%)
Oct 09, 2018 15.71 15.71 15.71 0 +0.00(+0.00%)
Oct 08, 2018 15.67 15.71 15.67 15.71 3,257 +0.07(+0.43%)
Oct 05, 2018 15.69 15.72 15.65 15.65 13,394 -0.04(-0.25%)
Oct 04, 2018 15.64 15.68 15.61 15.68 1,173 -0.16(-0.98%)
Oct 03, 2018 15.90 15.90 15.84 15.84 41,488 -0.07(-0.41%)
Oct 02, 2018 15.91 15.91 15.91 15.91 71 +0.00(+0.00%)
Oct 01, 2018 15.91 15.91 15.91 15.91 107 +0.08(+0.48%)
Sep 28, 2018 15.83 15.83 15.83 15.83 1,545 -0.11(-0.67%)
Sep 27, 2018 15.94 15.94 15.94 0 +0.00(+0.00%)
Sep 26, 2018 15.96 15.96 15.94 15.94 675 +0.05(+0.31%)
Sep 25, 2018 15.89 15.89 15.89 15.89 103 -0.10(-0.61%)
Sep 24, 2018 15.94 15.99 15.94 15.99 333 -0.09(-0.54%)
Sep 21, 2018 16.07 16.07 16.07 16.07 103 +0.00(+0.00%)
Sep 20, 2018 15.99 16.07 15.99 16.07 1,533 +0.16(+0.98%)
Sep 19, 2018 15.69 15.92 15.69 15.92 748 +0.02(+0.15%)
Sep 18, 2018 15.89 15.89 20 +0.00(+0.00%)
Sep 17, 2018 15.89 15.89 3 -0.00(-0.00%)
Sep 14, 2018 15.88 15.91 15.88 15.89 13,290 +0.02(+0.12%)
Sep 13, 2018 15.87 15.87 15.87 15.87 106 +0.04(+0.28%)
Sep 12, 2018 15.79 15.83 15.79 15.83 2,253 +0.06(+0.40%)
Sep 11, 2018 15.77 15.77 15.74 15.77 5,139 +0.04(+0.27%)
Sep 10, 2018 15.69 15.72 15.69 15.72 3,785 +0.09(+0.56%)
Sep 07, 2018 15.64 15.64 15.64 15.64 4,533 +0.00(+0.03%)
Sep 06, 2018 15.65 15.65 15.63 15.63 597 -0.00(-0.03%)
Sep 05, 2018 15.64 15.64 15.64 15.64 12 +0.00(+0.00%)
Sep 04, 2018 15.64 15.64 15.64 15.64 3 +0.00(+0.00%)
Aug 31, 2018 15.64 15.64 15.64 0 -0.01(-0.07%)
Aug 30, 2018 15.66 15.68 15.65 15.65 12,350 -0.03(-0.18%)
Aug 29, 2018 15.67 15.67 15.67 15.67 5,151 -0.01(-0.06%)
Aug 28, 2018 15.70 15.70 15.62 15.68 20,812 -0.01(-0.06%)
Aug 27, 2018 15.64 15.70 15.64 15.69 10,026 +0.13(+0.81%)
Aug 24, 2018 15.58 15.58 15.56 15.57 7,830 -0.07(-0.43%)
Aug 23, 2018 15.64 15.64 15.64 15.64 1 +0.00(+0.00%)
Aug 22, 2018 15.64 15.64 15.64 0 +0.00(+0.00%)
Aug 21, 2018 15.64 15.64 15.64 15.64 1 +0.00(+0.00%)
Aug 20, 2018 15.64 15.64 15.62 15.64 5,255 +0.11(+0.69%)
Aug 17, 2018 15.54 15.54 15.51 15.53 15,763 +0.01(+0.06%)
Aug 16, 2018 15.51 15.52 15.49 15.52 6,162 +0.22(+1.46%)
Aug 15, 2018 15.31 15.31 15.30 15.30 5,230 -0.14(-0.88%)
Aug 14, 2018 15.43 15.43 15.43 15.43 1,288 +0.12(+0.76%)
Aug 13, 2018 15.40 15.40 15.32 15.32 356 -0.17(-1.07%)
Aug 10, 2018 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 09, 2018 15.50 15.50 15.47 15.48 16,691 -0.02(-0.11%)
Aug 08, 2018 15.50 15.51 15.49 15.50 12,522 -0.02(-0.14%)
Aug 07, 2018 15.54 15.54 15.50 15.52 11,028 -0.02(-0.12%)
Aug 06, 2018 15.49 15.55 15.49 15.54 18,585 +0.07(+0.47%)
Aug 03, 2018 15.47 15.47 15.47 15.47 103 +0.18(+1.17%)
Aug 02, 2018 15.29 15.29 15.29 0 +0.00(+0.00%)
Aug 01, 2018 15.31 15.31 15.29 15.29 10,303 -0.03(-0.22%)
Jul 31, 2018 15.32 15.33 15.32 15.32 18,932 +0.04(+0.24%)
Jul 30, 2018 15.28 15.28 15.28 15.28 496 +0.00(+0.01%)
Jul 27, 2018 15.28 15.28 15.28 0 +0.00(+0.00%)
Jul 24, 2018 15.28 15.28 15.28 0 +0.04(+0.29%)
Jul 23, 2018 15.24 15.24 15.24 15.24 208 -0.06(-0.38%)
Jul 19, 2018 15.30 15.30 15.30 0 -0.03(-0.19%)
Jul 18, 2018 15.32 15.33 15.32 15.33 5,151 -0.07(-0.44%)
Jul 17, 2018 15.36 15.39 15.36 15.39 10,407 +0.10(+0.64%)
Jul 16, 2018 15.30 15.30 15.30 15.30 563 -0.03(-0.18%)
Jul 13, 2018 15.33 15.33 15.32 15.32 6,903 +0.05(+0.31%)
Jul 12, 2018 15.23 15.28 15.23 15.28 3,653 +0.08(+0.51%)
Jul 11, 2018 15.23 15.23 15.20 15.20 7,830 -0.06(-0.38%)
Jul 10, 2018 15.21 15.26 15.18 15.26 73,627 +0.05(+0.32%)
Jul 09, 2018 15.21 15.21 15.21 15.21 827 +0.07(+0.45%)
Jul 06, 2018 15.15 15.15 15.13 15.14 1,130 +0.12(+0.78%)
Jul 05, 2018 15.02 15.02 15.02 15.02 276 +0.13(+0.85%)
Jul 02, 2018 14.90 14.90 14.90 0 -0.10(-0.65%)
Jun 29, 2018 15.01 15.02 15.00 15.00 1,248 +0.17(+1.17%)
Jun 28, 2018 14.84 14.84 14.82 14.82 309 -0.24(-1.60%)
Jun 27, 2018 15.06 15.06 15.06 15.06 7,250 +0.03(+0.19%)
Jun 26, 2018 15.02 15.06 14.98 15.03 8,419 +0.12(+0.83%)
Jun 25, 2018 15.01 15.01 14.91 14.91 11,603 -0.26(-1.71%)
Jun 22, 2018 15.15 15.17 15.15 15.17 1,001 +0.04(+0.26%)
Jun 20, 2018 15.13 15.13 15.13 0 +0.00(+0.00%)
Jun 19, 2018 15.09 15.17 15.09 15.13 34,206 -0.06(-0.38%)
Jun 18, 2018 15.19 15.21 15.17 15.19 114,470 -0.07(-0.48%)
Jun 15, 2018 15.26 15.23 15.26 83,581 +0.03(+0.22%)
Jun 14, 2018 15.19 15.24 15.19 15.23 2,846 +0.03(+0.18%)
Jun 12, 2018 15.20 15.20 15.20 0 +0.10(+0.67%)
Jun 08, 2018 15.10 15.10 15.10 1 +0.01(+0.09%)
Jun 07, 2018 15.09 15.09 15.09 15.09 280 +0.10(+0.69%)
Jun 06, 2018 14.98 14.98 14.98 14.98 206 +0.12(+0.77%)
Jun 05, 2018 14.76 14.87 14.76 14.87 340 -0.01(-0.06%)
Jun 04, 2018 14.88 14.88 14.88 14.88 618 +0.10(+0.67%)
Jun 01, 2018 14.79 14.79 14.78 14.78 3,313 -0.09(-0.63%)
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%)
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.