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 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%)
Aug 01, 2019 16.92 16.92 16.59 16.59 1,253 -0.14(-0.85%)
Jul 31, 2019 16.90 16.90 16.73 16.73 10,807 -0.19(-1.09%)
Jul 30, 2019 16.92 16.92 16.92 16.92 20 -0.07(-0.41%)
Jul 29, 2019 16.98 16.98 16.98 16.98 1,062 +0.01(+0.05%)
Jul 26, 2019 16.89 16.98 16.89 16.98 8,295 +0.21(+1.26%)
Jul 25, 2019 16.77 16.78 16.77 16.77 9,473 -0.02(-0.14%)
Jul 24, 2019 16.76 16.79 16.76 16.79 103 +0.07(+0.45%)
Jul 23, 2019 16.64 16.71 16.64 16.71 203 +0.16(+0.94%)
Jul 22, 2019 16.60 16.60 16.53 16.56 7,086 -0.02(-0.12%)
Jul 19, 2019 16.70 16.70 16.58 16.58 1,618 -0.07(-0.39%)
Jul 18, 2019 16.60 16.64 16.60 16.64 101 +0.03(+0.15%)
Jul 17, 2019 16.62 16.62 16.62 16.62 0 -0.12(-0.70%)
Jul 16, 2019 16.74 16.75 16.72 16.74 4,856 +0.03(+0.20%)
Jul 15, 2019 16.71 16.73 16.70 16.70 6,684 +0.02(+0.14%)
Jul 12, 2019 16.63 16.68 16.63 16.68 202 +0.10(+0.62%)
Jul 11, 2019 16.55 16.58 16.55 16.58 232 +0.04(+0.26%)
Jul 10, 2019 16.51 16.57 16.51 16.53 9,010 +0.05(+0.32%)
Jul 09, 2019 16.46 16.48 16.45 16.48 10,702 -0.02(-0.14%)
Jul 08, 2019 16.51 16.51 16.50 16.50 10,171 -0.03(-0.16%)
Jul 05, 2019 16.44 16.55 16.44 16.53 9,913 -0.03(-0.21%)
Jul 03, 2019 16.47 16.58 16.47 16.56 15,376 +0.17(+1.06%)
Jul 02, 2019 16.35 16.39 16.35 16.39 5,441 +0.06(+0.38%)
Jul 01, 2019 16.43 16.43 16.33 16.33 10,218 +0.09(+0.53%)
Jun 28, 2019 16.24 16.24 16.24 16.24 0 +0.07(+0.41%)
Jun 27, 2019 16.20 16.21 16.18 16.18 16,717 +0.06(+0.34%)
Jun 26, 2019 16.17 16.18 16.12 16.12 20,065 -0.05(-0.31%)
Jun 25, 2019 16.17 16.17 16.17 16.17 140 -0.11(-0.66%)
Jun 24, 2019 16.35 16.35 16.28 16.28 3,013 -0.06(-0.39%)
Jun 21, 2019 16.40 16.43 16.34 16.34 606 -0.04(-0.26%)
Jun 20, 2019 16.36 16.39 16.34 16.39 19,426 +0.13(+0.77%)
Jun 19, 2019 16.22 16.26 16.22 16.26 10,217 -0.06(-0.37%)
Jun 18, 2019 16.33 16.33 16.29 16.32 19,018 +0.18(+1.14%)
Jun 17, 2019 16.16 16.16 16.14 16.14 3,324 -0.03(-0.18%)
Jun 14, 2019 16.17 16.17 16.17 16.17 101 +0.03(+0.22%)
Jun 13, 2019 16.18 16.18 16.13 16.13 101 +0.07(+0.44%)
Jun 12, 2019 16.05 16.06 16.05 16.06 101 -0.04(-0.22%)
Jun 11, 2019 16.16 16.16 16.10 16.10 15,134 +0.06(+0.37%)
Jun 10, 2019 16.09 16.09 16.04 16.04 207 +0.03(+0.18%)
Jun 07, 2019 16.05 16.05 16.01 16.01 101 +0.16(+0.99%)
Jun 06, 2019 15.81 15.85 15.81 15.85 202 +0.11(+0.70%)
Jun 05, 2019 15.65 15.74 15.65 15.74 304 +0.14(+0.88%)
Jun 04, 2019 15.47 15.60 15.47 15.60 325 +0.30(+1.94%)
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.