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 (%)
Apr 30, 2019 16.24 16.28 16.24 16.28 4,406 +0.01(+0.08%)
Apr 29, 2019 16.30 16.30 16.27 16.27 9,180 +0.02(+0.09%)
Apr 26, 2019 16.15 16.26 16.15 16.26 5,766 +0.10(+0.64%)
Apr 25, 2019 16.18 16.18 16.15 16.15 15,858 -0.02(-0.15%)
Apr 24, 2019 16.15 16.18 16.15 16.18 789 -0.00(-0.01%)
Apr 23, 2019 16.13 16.18 16.09 16.18 14,833 +0.07(+0.41%)
Apr 22, 2019 16.11 16.13 16.11 16.11 12,038 -0.04(-0.23%)
Apr 18, 2019 16.16 16.17 16.15 16.15 20,333 +0.02(+0.14%)
Apr 17, 2019 16.12 16.14 16.09 16.13 37,697 +0.06(+0.37%)
Apr 16, 2019 16.05 16.08 16.05 16.07 15,533 +0.04(+0.28%)
Apr 15, 2019 15.98 16.02 15.98 16.02 202 +0.02(+0.12%)
Apr 12, 2019 15.98 16.00 15.96 16.00 6,373 +0.18(+1.13%)
Apr 11, 2019 15.84 15.84 15.81 15.82 6,889 +0.03(+0.17%)
Apr 10, 2019 15.75 15.80 15.75 15.80 318 +0.07(+0.43%)
Apr 09, 2019 15.75 15.75 15.73 15.73 111 -0.09(-0.60%)
Apr 08, 2019 15.80 15.82 15.80 15.82 6,309 +0.04(+0.24%)
Apr 05, 2019 15.79 15.79 15.77 15.79 2,427 +0.04(+0.26%)
Apr 04, 2019 15.71 15.75 15.71 15.75 1,112 +0.07(+0.46%)
Apr 03, 2019 15.70 15.70 15.67 15.67 101 +0.05(+0.34%)
Apr 02, 2019 15.61 15.63 15.60 15.62 2,062 -0.06(-0.38%)
Apr 01, 2019 15.63 15.68 15.63 15.68 521 +0.16(+1.00%)
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%)
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.