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, 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%)
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.