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 31, 2019 15.27 15.27 15.27 15.27 101 -0.20(-1.28%)
May 30, 2019 15.50 15.50 15.46 15.46 101 +0.04(+0.28%)
May 29, 2019 15.42 15.42 15.42 15.42 9,155 -0.31(-1.98%)
May 28, 2019 15.73 15.73 15.73 15.73 263 -0.02(-0.16%)
May 24, 2019 15.77 15.77 15.76 15.76 606 +0.02(+0.13%)
May 23, 2019 15.74 15.74 15.74 15.74 101 -0.14(-0.89%)
May 22, 2019 15.88 15.88 15.88 15.88 450 -0.04(-0.26%)
May 21, 2019 15.90 15.93 15.88 15.92 623 +0.08(+0.52%)
May 20, 2019 15.84 15.84 15.84 15.84 222 -0.09(-0.55%)
May 17, 2019 15.93 16.00 15.93 15.93 202 -0.04(-0.26%)
May 16, 2019 15.97 16.04 15.97 15.97 5,665 +0.11(+0.68%)
May 15, 2019 15.73 15.88 15.73 15.86 6,404 +0.10(+0.64%)
May 14, 2019 15.73 15.82 15.73 15.76 6,676 +0.13(+0.84%)
May 13, 2019 15.61 15.63 15.61 15.63 5,059 -0.33(-2.09%)
May 10, 2019 15.91 15.96 15.91 15.96 101 +0.03(+0.16%)
May 09, 2019 15.82 15.94 15.80 15.94 516 -0.06(-0.35%)
May 08, 2019 15.97 16.04 15.97 15.99 202 -0.01(-0.03%)
May 07, 2019 16.04 16.04 16.00 16.00 101 -0.22(-1.35%)
May 06, 2019 16.14 16.22 16.13 16.22 806 -0.07(-0.41%)
May 03, 2019 16.24 16.28 16.24 16.28 606 +0.15(+0.95%)
May 02, 2019 16.17 16.17 16.11 16.13 11,240 -0.07(-0.41%)
May 01, 2019 16.33 16.33 16.20 16.20 590 -0.09(-0.53%)
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%)
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.