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 (%)
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%)
Mar 01, 2019 15.49 15.49 15.41 15.45 9,610 +0.11(+0.72%)
Feb 28, 2019 15.37 15.38 15.34 15.34 10,541 -0.06(-0.40%)
Feb 27, 2019 15.34 15.40 15.34 15.40 474 +0.02(+0.13%)
Feb 26, 2019 15.41 15.41 15.36 15.38 5,361 +0.02(+0.15%)
Feb 25, 2019 15.44 15.44 15.36 15.36 643 -0.01(-0.08%)
Feb 22, 2019 15.35 15.37 15.33 15.37 1,416 -0.04(-0.23%)
Feb 21, 2019 15.40 15.46 15.40 15.41 7,016 -0.03(-0.22%)
Feb 20, 2019 15.41 15.45 15.40 15.44 1,315 +0.06(+0.39%)
Feb 19, 2019 15.35 15.41 15.35 15.38 2,771 +0.05(+0.32%)
Feb 15, 2019 15.30 15.33 15.30 15.33 303 +0.16(+1.03%)
Feb 14, 2019 15.15 15.21 15.15 15.18 7,417 -0.06(-0.40%)
Feb 13, 2019 15.23 15.24 15.23 15.24 101 +0.09(+0.61%)
Feb 12, 2019 15.11 15.14 15.10 15.14 708 +0.15(+0.98%)
Feb 11, 2019 14.99 15.00 14.99 15.00 316 +0.02(+0.14%)
Feb 08, 2019 14.89 14.98 14.89 14.98 910 -0.01(-0.09%)
Feb 07, 2019 14.96 14.99 14.96 14.99 234 -0.14(-0.93%)
Feb 06, 2019 15.11 15.13 15.11 15.13 301 -0.03(-0.19%)
Feb 05, 2019 15.13 15.17 15.13 15.16 658 +0.10(+0.66%)
Feb 04, 2019 15.02 15.06 15.02 15.06 415 +0.10(+0.69%)
Feb 01, 2019 14.96 14.96 14.96 14.96 101 -0.05(-0.34%)
Jan 31, 2019 14.95 15.01 14.95 15.01 809 +0.16(+1.11%)
Jan 30, 2019 14.75 14.86 14.75 14.84 801 +0.16(+1.06%)
Jan 29, 2019 14.71 14.71 14.69 14.69 101 -0.02(-0.11%)
Jan 28, 2019 14.75 14.75 14.65 14.70 1,011 -0.04(-0.24%)
Jan 25, 2019 14.77 14.77 14.74 14.74 203,941 +0.10(+0.65%)
Jan 24, 2019 14.64 14.64 14.64 14.64 0 -0.05(-0.35%)
Jan 23, 2019 14.52 14.79 14.52 14.70 1,938 +0.09(+0.62%)
Jan 22, 2019 14.58 14.61 14.58 14.61 123 -0.18(-1.24%)
Jan 18, 2019 14.74 14.85 14.74 14.79 14,567 +0.16(+1.12%)
Jan 17, 2019 14.56 14.63 14.56 14.62 1,526 +0.06(+0.43%)
Jan 16, 2019 14.57 14.59 14.56 14.56 94,997 +0.02(+0.16%)
Jan 15, 2019 14.51 14.54 14.50 14.54 1,011 +0.10(+0.66%)
Jan 14, 2019 14.47 14.47 14.44 14.44 103 -0.03(-0.20%)
Jan 11, 2019 14.48 14.48 14.47 14.47 15,376 +0.00(+0.03%)
Jan 10, 2019 14.46 14.47 14.46 14.47 178 +0.00(+0.03%)
Jan 09, 2019 14.49 14.49 14.46 14.46 127 +0.02(+0.12%)
Jan 08, 2019 14.43 14.45 14.43 14.45 305 +0.10(+0.73%)
Jan 07, 2019 14.29 14.40 14.29 14.34 9,510 +0.16(+1.10%)
Jan 04, 2019 14.11 14.19 14.11 14.19 809 +0.38(+2.77%)
Jan 03, 2019 13.85 13.85 13.80 13.80 319 -0.28(-2.02%)
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.