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 (%)
Aug 31, 2017 14.31 72 +0.06(+0.40%)
Aug 30, 2017 14.24 14.25 14.24 14.25 1,351 +0.08(+0.59%)
Aug 29, 2017 14.20 14.20 14.17 14.17 210 -0.09(-0.60%)
Aug 28, 2017 14.25 14.25 14.25 14.25 117 -0.09(-0.60%)
Aug 25, 2017 14.34 14.36 14.34 14.34 520 +0.06(+0.40%)
Aug 24, 2017 14.28 14.28 14.27 14.28 631 +0.12(+0.85%)
Aug 21, 2017 14.16 14.16 14.16 0 -0.02(-0.17%)
Aug 18, 2017 14.19 14.26 14.18 14.18 1,923 -0.19(-1.34%)
Aug 17, 2017 14.44 14.44 14.38 14.38 1,442 -0.15(-1.02%)
Aug 16, 2017 14.52 14.52 14.52 14.52 685 -0.03(-0.22%)
Aug 14, 2017 14.56 54 +0.06(+0.44%)
Aug 11, 2017 14.42 14.49 14.42 14.49 2,826 -0.05(-0.33%)
Aug 10, 2017 14.54 14.54 14.54 14.54 1,311 -0.17(-1.18%)
Aug 09, 2017 14.76 14.76 14.69 14.71 12,623 -0.15(-1.04%)
Aug 08, 2017 14.87 14.95 14.86 14.87 5,811 +0.07(+0.50%)
Aug 07, 2017 14.82 14.82 14.79 14.79 1,498 +0.06(+0.40%)
Aug 04, 2017 14.73 14.75 14.73 14.73 5,456 -0.01(-0.05%)
Aug 03, 2017 14.75 14.77 14.70 14.74 6,186 +0.05(+0.36%)
Aug 02, 2017 14.67 14.69 14.67 14.69 4,722 -0.03(-0.23%)
Aug 01, 2017 14.74 14.78 14.72 14.72 13,529 +0.04(+0.29%)
Jul 31, 2017 14.72 14.72 14.68 14.68 18,924 -0.05(-0.35%)
Jul 28, 2017 14.81 14.81 14.72 14.73 7,183 -0.05(-0.33%)
Jul 27, 2017 14.82 14.83 14.78 14.78 1,767 -0.04(-0.26%)
Jul 26, 2017 14.78 14.83 14.78 14.82 8,083 -0.03(-0.20%)
Jul 25, 2017 14.86 14.88 14.83 14.85 9,801 +0.11(+0.72%)
Jul 24, 2017 14.75 14.75 14.74 14.74 4,231 -0.04(-0.26%)
Jul 21, 2017 14.73 14.78 14.73 14.78 1,021 +0.04(+0.26%)
Jul 20, 2017 14.81 14.81 14.74 14.74 1,090 -0.01(-0.07%)
Jul 19, 2017 14.77 14.77 14.75 14.75 1,818 +0.05(+0.33%)
Jul 18, 2017 14.71 14.71 14.65 14.70 2,315 -0.09(-0.59%)
Jul 17, 2017 14.79 14.79 14.79 14.79 184 +0.08(+0.56%)
Jul 14, 2017 14.71 14.71 14.71 14.71 146 +0.10(+0.66%)
Jul 13, 2017 14.61 14.61 14.61 14.61 175 -0.03(-0.23%)
Jul 12, 2017 14.67 14.67 14.65 14.65 1,880 +0.07(+0.46%)
Jul 11, 2017 14.56 14.59 14.55 14.58 1,484 +0.00(+0.00%)
Jul 10, 2017 14.61 14.61 14.57 14.58 414 -0.07(-0.46%)
Jul 07, 2017 14.64 14.65 14.64 14.65 3,957 +0.05(+0.35%)
Jul 06, 2017 14.65 14.65 14.59 14.59 338 -0.13(-0.85%)
Jul 05, 2017 14.00 14.72 14.71 14.72 1,664 -0.05(-0.35%)
Jul 03, 2017 14.77 14.77 14.77 14.77 457 +0.13(+0.92%)
Jun 30, 2017 14.64 14.64 14.64 14.64 208 +0.18(+1.26%)
Jun 29, 2017 14.66 14.66 14.45 14.45 270 -0.12(-0.86%)
Jun 27, 2017 14.58 142 +0.11(+0.75%)
Jun 26, 2017 14.66 14.66 14.47 14.47 792 +0.05(+0.35%)
Jun 23, 2017 14.45 14.45 14.42 14.42 561 +0.00(+0.03%)
Jun 22, 2017 14.39 14.42 14.36 14.41 1,357 +0.12(+0.81%)
Jun 21, 2017 14.34 14.34 14.30 14.30 774 -0.12(-0.80%)
Jun 20, 2017 14.76 14.76 14.40 14.41 3,284 -0.13(-0.93%)
Jun 19, 2017 14.43 14.55 14.43 14.55 635 +0.21(+1.44%)
Jun 16, 2017 14.34 14.38 14.31 14.34 1,458 -0.00(-0.03%)
Jun 15, 2017 14.35 14.35 14.30 14.35 4,213 -0.06(-0.43%)
Jun 14, 2017 14.53 14.53 14.34 14.41 23,704 -0.06(-0.44%)
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.