Brand Value ETF (BVAL)
AMEX: BVAL
· Real-Time Price · USD
26.44
-0.01 (-0.04%)
At close: Aug 20, 2025, 11:20 AM
BVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.45 | 26.53 | 26.41 | 26.45 | n/a | 0.08% | 45,981 |
| Aug 18, 2025 | 26.45 | 26.47 | 26.41 | 26.43 | 26.43 | 0.04% | 14,800 |
| Aug 15, 2025 | 26.50 | 26.50 | 26.42 | 26.42 | 26.42 | -0.34% | 28,700 |
| Aug 14, 2025 | 26.42 | 26.51 | 26.40 | 26.51 | 26.51 | -0.15% | 51,341 |
| Aug 13, 2025 | 26.35 | 26.55 | 26.35 | 26.55 | 26.55 | 0.76% | 47,422 |
| Aug 12, 2025 | 26.19 | 26.35 | 26.19 | 26.35 | 26.35 | 1.15% | 57,721 |
| Aug 11, 2025 | 26.19 | 26.19 | 26.05 | 26.05 | 26.05 | -0.27% | 33,947 |
| Aug 8, 2025 | 26.13 | 26.15 | 26.08 | 26.12 | 26.12 | 0.77% | 21,100 |
| Aug 7, 2025 | 26.07 | 26.07 | 25.88 | 25.92 | 25.92 | -0.04% | 10,800 |
| Aug 6, 2025 | 25.86 | 25.98 | 25.86 | 25.93 | 25.93 | 0.23% | 15,819 |
| Aug 5, 2025 | 25.95 | 25.96 | 25.84 | 25.87 | 25.87 | -0.15% | 18,100 |
| Aug 4, 2025 | 25.81 | 25.91 | 25.81 | 25.91 | 25.91 | 0.97% | 30,300 |
| Aug 1, 2025 | 25.64 | 25.72 | 25.60 | 25.66 | 25.66 | -1.08% | 15,600 |
| Jul 31, 2025 | 26.20 | 26.20 | 25.94 | 25.94 | 25.94 | -0.84% | 116,725 |
| Jul 30, 2025 | 26.28 | 26.29 | 26.02 | 26.16 | 26.16 | -0.42% | 17,200 |
| Jul 29, 2025 | 26.32 | 26.34 | 26.24 | 26.27 | 26.27 | -0.11% | 35,246 |
| Jul 28, 2025 | 26.36 | 26.37 | 26.27 | 26.30 | 26.30 | -0.34% | 200,212 |
| Jul 25, 2025 | 26.31 | 26.41 | 26.30 | 26.39 | 26.39 | 0.27% | 30,713 |
| Jul 24, 2025 | 26.31 | 26.38 | 26.31 | 26.32 | 26.32 | -0.11% | 11,401 |
| Jul 23, 2025 | 26.25 | 26.35 | 26.22 | 26.35 | 26.35 | 0.65% | 32,200 |