Quantcast

Brand Value ETF Historical Stock Prices

(ETF)
BVAL 
$16.37
*  
0.10
0.61%
Get BVAL Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading BVAL now


Community Rating:
View:    BVAL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.56 16.37 16.37 16.37 100
09/25/2018 16.37 16.37 16.37 16.37 100
09/24/2018 16.42 16.47 16.42 16.47 324
09/21/2018 16.56 16.56 16.56 16.56 00
09/20/2018 16.47 16.56 16.47 16.56 1,488
09/19/2018 16.17 16.4 16.17 16.4 726
09/18/2018 16.3749 16.3749 16.3749 16.3749 00
09/17/2018 16.3749 16.3749 16.3749 16.3749 00
09/14/2018 16.359 16.39 16.359 16.3749 12,930
09/13/2018 16.355 16.355 16.355 16.355 103
09/12/2018 16.27 16.3097 16.27 16.3097 2,187
09/11/2018 16.2493 16.2493 16.22 16.244 4,988
09/10/2018 16.1627 16.2 16.1627 16.2 3,674
09/07/2018 16.11 16.11 16.11 16.11 4,409
09/06/2018 16.12 16.12 16.1056 16.1056 580
09/05/2018 16.11 16.11 16.11 16.11 00
09/04/2018 16.11 16.11 16.11 16.11 00
08/31/2018 16.15 16.16 16.11 16.11 300
08/30/2018 16.1367 16.16 16.1207 16.1207 11,987
08/29/2018 16.15 16.15 16.15 16.15 5,000
08/28/2018 16.18 16.18 16.0922 16.16 20,200
08/27/2018 16.1098 16.18 16.1098 16.17 9,732
08/24/2018 16.05 16.05 16.0347 16.04 7,600
08/23/2018 16.11 16.11 16.11 16.11 00
08/22/2018 16.11 16.11 16.11 16.11 00
08/21/2018 16.11 16.11 16.11 16.11 00
08/20/2018 16.1129 16.1129 16.09 16.11 5,101
08/17/2018 16.006 16.006 15.98 16 15,314
08/16/2018 15.9782 15.9899 15.961 15.9899 5,981
08/15/2018 15.7779 15.7779 15.76 15.76 5,077
08/14/2018 15.9 15.9 15.9 15.9 1,251
08/13/2018 15.87 15.87 15.78 15.78 346
08/10/2018 15.95 15.95 15.95 15.95 00
08/09/2018 15.97 15.97 15.9383 15.95 16,200
08/08/2018 15.97 15.98 15.959 15.968 12,154
08/07/2018 16.01 16.01 15.972 15.99 10,704
08/06/2018 15.96 16.02 15.96 16.01 18,039
08/03/2018 15.9348 15.9348 15.9348 15.9348 102
08/02/2018 15.75 15.75 15.75 15.75 00
08/01/2018 15.77 15.77 15.75 15.75 10,000
07/31/2018 15.7834 15.79 15.7834 15.785 18,376
07/30/2018 15.7464 15.7464 15.7464 15.7464 482
07/27/2018 15.7448 15.7448 15.7448 15.7448 00
07/26/2018 15.7448 15.7448 15.7448 15.7448 00
07/25/2018 15.7448 15.7448 15.7448 15.7448 00
07/24/2018 15.7448 15.7448 15.7448 15.7448 100
07/23/2018 15.7 15.7 15.7 15.7 202
07/20/2018 15.7601 15.7601 15.7601 15.7601 00
07/19/2018 15.76 15.7623 15.76 15.7601 4,800
07/18/2018 15.78 15.7905 15.78 15.7905 5,000
07/17/2018 15.83 15.86 15.83 15.86 10,101
07/16/2018 15.7598 15.7598 15.7598 15.7598 547
07/13/2018 15.79 15.795 15.78 15.789 6,700
07/12/2018 15.69 15.74 15.69 15.74 3,546
07/11/2018 15.6902 15.695 15.66 15.66 7,600
07/10/2018 15.67 15.7201 15.64 15.7201 71,462
07/09/2018 15.67 15.67 15.67 15.67 803
07/06/2018 15.61 15.61 15.5921 15.6 1,097
07/05/2018 15.48 15.48 15.48 15.48 268
07/03/2018 15.35 15.35 15.35 15.35 00
07/02/2018 15.304 15.36 15.304 15.35 5,849
06/29/2018 15.46 15.48 15.45 15.45 1,212
06/28/2018 15.29 15.29 15.271 15.271 300
06/27/2018 15.52 15.52 15.52 15.52 7,037
06/26/2018 15.48 15.52 15.43 15.49 8,172
06/25/2018 15.46 15.46 15.363 15.363 11,262
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BVAL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio