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 (%)
Oct 31, 2019 16.93 16.93 16.87 16.90 587 -0.10(-0.57%)
Oct 30, 2019 16.97 17.00 16.91 17.00 1,112 -0.01(-0.06%)
Oct 29, 2019 17.02 17.03 16.99 17.01 6,788 -0.01(-0.09%)
Oct 28, 2019 17.03 17.36 17.00 17.02 19,537 +0.08(+0.47%)
Oct 25, 2019 16.96 16.96 16.94 16.94 1,213 +0.12(+0.69%)
Oct 24, 2019 16.80 16.83 16.80 16.83 2,358 -0.11(-0.67%)
Oct 23, 2019 16.90 16.94 16.89 16.94 24,395 +0.06(+0.34%)
Oct 22, 2019 16.90 16.95 16.88 16.88 6,281 +0.03(+0.16%)
Oct 21, 2019 16.83 16.88 16.83 16.85 5,217 +0.13(+0.75%)
Oct 18, 2019 16.75 16.76 16.73 16.73 3,540 -0.05(-0.27%)
Oct 17, 2019 16.82 16.82 16.75 16.77 1,720 +0.03(+0.17%)
Oct 16, 2019 16.74 16.78 16.74 16.75 8,244 +0.03(+0.18%)
Oct 15, 2019 16.72 16.77 16.71 16.72 24,881 +0.14(+0.82%)
Oct 14, 2019 16.57 16.59 16.57 16.58 9,883 -0.02(-0.11%)
Oct 11, 2019 16.65 16.69 16.60 16.60 64,035 +0.19(+1.13%)
Oct 10, 2019 16.44 16.47 16.41 16.41 10,464 +0.08(+0.48%)
Oct 09, 2019 16.32 16.37 16.32 16.33 713 +0.15(+0.94%)
Oct 08, 2019 16.21 16.21 16.18 16.18 414 -0.22(-1.34%)
Oct 07, 2019 16.49 16.49 16.40 16.40 316 -0.04(-0.26%)
Oct 04, 2019 16.31 16.44 16.31 16.44 59,887 +0.24(+1.46%)
Oct 03, 2019 16.20 16.21 16.20 16.21 101 +0.06(+0.36%)
Oct 02, 2019 16.21 16.21 16.15 16.15 101 -0.34(-2.09%)
Oct 01, 2019 16.52 16.52 16.49 16.49 106 -0.24(-1.45%)
Sep 30, 2019 16.71 16.76 16.71 16.73 719 +0.11(+0.65%)
Sep 27, 2019 16.71 16.71 16.63 16.63 404 -0.01(-0.09%)
Sep 26, 2019 16.65 16.65 16.64 16.64 202 -0.07(-0.43%)
Sep 25, 2019 16.67 16.74 16.67 16.71 406 +0.15(+0.91%)
Sep 24, 2019 16.78 16.78 16.56 16.56 334 -0.17(-1.00%)
Sep 23, 2019 16.77 16.77 16.73 16.73 762 +0.00(+0.01%)
Sep 20, 2019 16.83 16.84 16.73 16.73 708 -0.05(-0.28%)
Sep 19, 2019 16.84 16.84 16.78 16.78 279 -0.03(-0.16%)
Sep 18, 2019 16.78 16.80 16.78 16.80 101 -0.00(-0.02%)
Sep 17, 2019 16.79 16.81 16.77 16.81 4,817 +0.03(+0.15%)
Sep 16, 2019 16.81 16.81 16.78 16.78 404 -0.15(-0.90%)
Sep 13, 2019 17.09 17.09 16.92 16.93 809 +0.02(+0.09%)
Sep 12, 2019 16.94 16.95 16.88 16.92 720 +0.05(+0.31%)
Sep 11, 2019 16.83 16.90 16.83 16.87 8,100 +0.14(+0.85%)
Sep 10, 2019 16.68 16.72 16.68 16.72 749 -0.04(-0.25%)
Sep 09, 2019 16.80 16.80 16.76 16.76 257 +0.04(+0.25%)
Sep 06, 2019 16.72 16.74 16.72 16.72 809 +0.03(+0.17%)
Sep 05, 2019 16.71 16.74 16.70 16.70 2,535 +0.15(+0.89%)
Sep 04, 2019 16.47 16.55 16.47 16.55 2,260 +0.18(+1.12%)
Sep 03, 2019 16.28 16.37 16.27 16.37 608 -0.06(-0.39%)
Aug 30, 2019 16.51 16.51 16.43 16.43 1,213 +0.04(+0.22%)
Aug 29, 2019 16.37 16.44 16.37 16.39 3,138 +0.16(+0.96%)
Aug 28, 2019 16.17 16.24 16.17 16.24 202 +0.14(+0.85%)
Aug 27, 2019 16.16 16.16 16.10 16.10 101 -0.06(-0.36%)
Aug 26, 2019 16.08 16.16 16.08 16.16 424 +0.20(+1.27%)
Aug 23, 2019 16.39 16.39 15.96 15.96 2,731 -0.48(-2.90%)
Aug 22, 2019 16.36 16.44 16.36 16.43 303 +0.05(+0.31%)
Aug 21, 2019 16.40 16.40 16.38 16.38 4,328 +0.09(+0.56%)
Aug 20, 2019 16.35 16.35 16.29 16.29 102 -0.16(-1.00%)
Aug 19, 2019 16.40 16.46 16.40 16.46 15,477 +0.23(+1.41%)
Aug 16, 2019 16.20 16.23 16.20 16.23 404 +0.21(+1.30%)
Aug 15, 2019 16.03 16.03 15.97 16.02 202 +0.04(+0.28%)
Aug 14, 2019 16.15 16.15 15.97 15.97 3,844 -0.42(-2.58%)
Aug 13, 2019 16.48 16.48 16.40 16.40 10,021 +0.20(+1.24%)
Aug 12, 2019 16.28 16.28 16.20 16.20 110 -0.18(-1.09%)
Aug 09, 2019 16.36 16.38 16.36 16.38 101 -0.08(-0.51%)
Aug 08, 2019 16.30 16.48 16.30 16.46 5,323 +0.21(+1.30%)
Aug 07, 2019 16.06 16.26 16.06 16.25 2,300 +0.04(+0.28%)
Aug 06, 2019 16.07 16.20 16.07 16.20 4,151 +0.15(+0.94%)
Aug 05, 2019 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Aug 02, 2019 16.05 16.05 16.05 16.05 0 -0.53(-3.22%)
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.