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 (%)
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%)
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.