B.A.D. ETF (BAD) Exchange: NYSE ARCA

Data as of April 25, 2024

$11.91 ($0.00) 0.00%

B.A.D. ETF - Daily Information
Click for more stock information on B.A.D. ETF.
Daily Information Data
Date April 25, 2024
Open $11.91
Previous Close $11.91
High $11.91
Low $11.91
Adjusted Open $11.91
Previous Adjusted Close $11.91
Adjusted High $11.91
Adjusted Low $11.91

About B.A.D. ETF (BAD)

The Fund uses a “passive management” (or indexing) approach to seek to track the performance, before fees and expenses, of the Index. The Index is owned by Thematic Investments, LLC (dba “The BAD Investment Company”) (the “Adviser”) and administered by EQM Indexes LLC (the “Index Provider”).EQM BAD IndexThe Index is a rules-based index that seeks to provide exposure to a portfolio of (i) betting or gambling companies, (ii) alcohol companies and Canadian cannabis companies (defined by the Fund as cannabis companies listed on a Canadian exchange, domiciled in Canada, and/or located and primarily operating in Canada), and/or (iii) pharmaceutical companies. Construction of the Index begins with a universe of securities of U.S. exchange-listed companies or American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”) of issuers in foreign markets, including emerging market countries. Emerging market countries are those countries with low- to middle-income economies as classified by the World Bank, or included in any of the Morgan Stanley Capital International (MSCI) emerging markets indices. To qualify for inclusion in the Index, companies must have a minimum six-month average daily traded volume of $1 million.The companies in the investment universe are then screened to identify those that meet at least one of the criteria below (each, a “Business Category”). The resulting companies comprise the Index.i.Companies that derive a majority of their operating revenue from casinos, gaming and online gaming operations and have a market capitalization of at least $1 billion;ii.Companies that derive a majority of their operating revenue from the manufacturing and distribution of alcohol and/or cannabis cultivation and have a market capitalization of at least $1 billion; iii.Companies that derive a majority of their operating revenue from pharmaceutical drug and biotechnology product development and manufacturing and have a market capitalization of at least $10 billion. In addition, biotechnology components are limited to the top 10 companies by market capitalization. The Index Provider utilizes issuer financial statements and other public filings and reports, as well as third-party industry research, reports, and analyses, to identify companies that meet the Index’s criteria for inclusion in one of the Business Categories above. The composition of the Index and the constituent weights are determined three business days before the second Thursday of September, December, March and June and component changes are made after the market close on the second Thursday of September, December, March and June and become effective at the market opening on the next trading day. At the time of each reconstitution, each Business Category is equally weighted at 33 1/3%. Within each Business Category the companies are equally weighted, provided, however, that the Fund’s aggregate exposure to cannabis companies will not exceed 10% of the Fund’s assets. The Index is administered by the Index Provider, and the Index is calculated and maintained by Solactive AG. The Index Provider is independent of Solactive AG, the Fund, the Adviser, and Toroso Investments, LLC (the “Sub-Adviser”), the Fund’s investment sub-adviser.The Index will consist of approximately 50 to 65 components. The Fund’s Investment StrategyThe Fund generally will use a “replication” strategy to achieve its investment objective, meaning it will invest in all of the component securities of the Index in approximately the same proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Sub-Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index).The Fund also may invest in securities or other investments not included in the Index, but which the Sub-Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of December 1, 2021, the Index was concentrated in the Casinos & Gaming Industry and Pharmaceuticals, Biotechnology & Life Sciences Industry Group.The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940, as amended (the “1940 Act”).

Historical Stock Data for B.A.D. ETF (BAD)

Date Open High Low Close Adj.Close Volume
2023-11-29 $11.91 $11.91 $11.91 $11.91 $11.91 0
2023-11-28 $11.91 $11.91 $11.91 $11.91 $11.91 0
2023-11-27 $11.89 $11.91 $11.89 $11.91 $11.91 148
2023-11-24 $11.90 $11.91 $11.90 $11.91 $11.91 568
2023-11-22 $11.93 $11.93 $11.93 $11.93 $11.93 55
2023-11-21 $11.90 $11.90 $11.90 $11.90 $11.90 70
2023-11-20 $11.73 $11.98 $11.73 $11.98 $11.98 2,043
2023-11-17 $11.86 $11.86 $11.86 $11.86 $11.86 126
2023-11-16 $11.79 $11.79 $11.77 $11.77 $11.77 308
2023-11-15 $11.88 $11.90 $11.88 $11.88 $11.88 671
2023-11-14 $11.90 $11.90 $11.90 $11.90 $11.90 26
2023-11-13 $11.78 $11.78 $11.64 $11.68 $11.68 952
2023-11-10 $11.71 $11.72 $11.71 $11.72 $11.72 469
2023-11-09 $11.68 $11.68 $11.68 $11.68 $11.68 79
2023-11-08 $11.95 $11.95 $11.95 $11.95 $11.95 42
2023-11-07 $11.97 $11.97 $11.97 $11.97 $11.97 82
2023-11-06 $11.94 $11.94 $11.94 $11.94 $11.94 200
2023-11-03 $11.92 $11.92 $11.91 $11.91 $11.91 188
2023-11-02 $11.51 $11.61 $11.51 $11.61 $11.61 514
2023-11-01 $11.30 $11.32 $11.30 $11.32 $11.32 127
2023-10-31 $11.36 $11.36 $11.36 $11.36 $11.36 28
2023-10-30 $11.26 $11.28 $11.19 $11.28 $11.28 41,619
2023-10-27 $11.11 $11.11 $11.11 $11.11 $11.11 43
2023-10-26 $11.36 $11.36 $11.36 $11.36 $11.36 63
2023-10-25 $11.45 $11.45 $11.45 $11.45 $11.45 89
2023-10-24 $11.74 $11.74 $11.74 $11.74 $11.74 357
2023-10-23 $11.52 $11.52 $11.52 $11.52 $11.52 34
2023-10-20 $11.59 $11.59 $11.52 $11.52 $11.52 1,930
2023-10-19 $11.61 $11.63 $11.61 $11.61 $11.61 750
2023-10-18 $11.72 $11.72 $11.72 $11.72 $11.72 125
2023-10-17 $11.90 $11.98 $11.90 $11.98 $11.98 179
2023-10-16 $11.85 $11.92 $11.85 $11.92 $11.92 326
2023-10-13 $11.85 $11.85 $11.85 $11.85 $11.85 42
2023-10-12 $11.89 $11.89 $11.89 $11.89 $11.89 51
2023-10-11 $12.10 $12.15 $12.10 $12.15 $12.15 221
2023-10-10 $12.12 $12.13 $12.12 $12.13 $12.13 248
2023-10-09 $11.98 $11.98 $11.98 $11.98 $11.98 80
2023-10-06 $11.95 $11.95 $11.95 $11.95 $11.95 116
2023-10-05 $11.82 $11.82 $11.82 $11.82 $11.82 145
2023-10-04 $11.80 $11.93 $11.79 $11.93 $11.93 2,134
2023-10-03 $11.87 $11.91 $11.82 $11.91 $11.91 1,879
2023-10-02 $12.08 $12.08 $12.08 $12.08 $12.08 48
2023-09-29 $12.24 $12.24 $12.24 $12.24 $12.24 128
2023-09-28 $12.21 $12.21 $12.21 $12.21 $12.21 79
2023-09-27 $12.26 $12.26 $12.24 $12.24 $12.24 1,452
2023-09-26 $12.27 $12.27 $12.27 $12.27 $12.27 70
2023-09-25 $12.33 $12.37 $12.33 $12.37 $12.37 438
2023-09-22 $12.37 $12.37 $12.37 $12.37 $12.37 39
2023-09-21 $12.41 $12.41 $12.41 $12.41 $12.41 111
2023-09-20 $12.98 $12.98 $12.68 $12.68 $12.68 248
2023-09-19 $12.76 $12.76 $12.76 $12.76 $12.76 173
2023-09-18 $12.86 $12.86 $12.86 $12.86 $12.86 29
2023-09-15 $13.24 $13.26 $13.03 $13.03 $13.03 20,453
2023-09-14 $13.11 $13.13 $13.11 $13.13 $13.13 212
2023-09-13 $12.94 $12.94 $12.94 $12.94 $12.94 137
2023-09-12 $12.96 $12.96 $12.96 $12.96 $12.96 113
2023-09-11 $13.08 $13.11 $13.08 $13.11 $13.11 1,781
2023-09-08 $12.99 $12.99 $12.99 $12.99 $12.99 12
2023-09-07 $12.90 $12.90 $12.90 $12.90 $12.90 135
2023-09-06 $12.91 $12.91 $12.91 $12.91 $12.91 97
2023-09-05 $13.01 $13.01 $13.00 $13.00 $13.00 157
2023-09-01 $13.19 $13.19 $13.19 $13.19 $13.19 59
2023-08-31 $13.25 $13.25 $13.19 $13.19 $13.19 187
2023-08-30 $13.21 $13.21 $13.15 $13.15 $13.15 433
2023-08-29 $13.02 $13.06 $13.02 $13.06 $13.06 137
2023-08-28 $12.86 $12.92 $12.86 $12.92 $12.92 277
2023-08-25 $12.79 $12.83 $12.79 $12.83 $12.83 266
2023-08-24 $12.78 $12.78 $12.78 $12.78 $12.78 28
2023-08-23 $12.98 $12.98 $12.98 $12.98 $12.98 104
2023-08-22 $12.85 $12.85 $12.85 $12.85 $12.85 201
2023-08-21 $12.85 $12.85 $12.85 $12.85 $12.85 160
2023-08-18 $12.85 $12.85 $12.85 $12.85 $12.85 101
2023-08-17 $12.94 $12.95 $12.87 $12.87 $12.87 517
2023-08-16 $12.90 $12.90 $12.90 $12.90 $12.90 1,429
2023-08-15 $12.97 $12.97 $12.97 $12.97 $12.97 71
2023-08-14 $13.05 $13.13 $13.05 $13.13 $13.13 885
2023-08-11 $13.15 $13.15 $13.12 $13.12 $13.12 282
2023-08-10 $13.08 $13.25 $13.08 $13.17 $13.17 517
2023-08-09 $13.26 $13.26 $13.20 $13.22 $13.22 1,715
2023-08-08 $13.21 $13.31 $13.21 $13.31 $13.31 135
2023-08-07 $13.14 $13.14 $13.14 $13.14 $13.14 55
2023-08-04 $13.10 $13.10 $13.10 $13.10 $13.10 73
2023-08-03 $13.19 $13.19 $13.14 $13.14 $13.14 345
2023-08-02 $13.25 $13.25 $13.16 $13.16 $13.16 812
2023-08-01 $13.29 $13.34 $13.29 $13.34 $13.34 360
2023-07-31 $13.44 $13.49 $13.43 $13.49 $13.49 555
2023-07-28 $13.38 $13.43 $13.38 $13.43 $13.43 189
2023-07-27 $13.36 $13.41 $13.23 $13.23 $13.23 891
2023-07-26 $13.35 $13.35 $13.30 $13.34 $13.34 938
2023-07-25 $13.26 $13.27 $13.26 $13.27 $13.27 5,605
2023-07-24 $13.22 $13.26 $13.21 $13.26 $13.26 2,586
2023-07-21 $13.29 $13.29 $13.29 $13.29 $13.29 495
2023-07-20 $13.23 $13.23 $13.20 $13.20 $13.20 243
2023-07-19 $13.25 $13.26 $13.25 $13.26 $13.26 277
2023-07-18 $13.17 $13.17 $13.14 $13.14 $13.14 186
2023-07-17 $12.95 $13.06 $12.95 $13.06 $13.06 308
2023-07-14 $13.00 $13.12 $13.00 $13.06 $13.06 2,158
2023-07-13 $13.11 $13.14 $13.11 $13.13 $13.13 498
2023-07-12 $12.96 $12.99 $12.96 $12.99 $12.99 332
2023-07-11 $12.85 $12.87 $12.85 $12.87 $12.87 239
2023-07-10 $12.79 $12.82 $12.79 $12.81 $12.81 563
2023-07-07 $12.57 $12.62 $12.57 $12.62 $12.62 113
2023-07-06 $12.54 $12.54 $12.52 $12.52 $12.52 195
2023-07-05 $12.66 $12.66 $12.66 $12.66 $12.66 213
2023-07-03 $12.82 $12.82 $12.82 $12.82 $12.82 82
2023-06-30 $12.72 $12.80 $12.72 $12.78 $12.78 8,142
2023-06-29 $12.63 $12.68 $12.63 $12.64 $12.64 4,865
2023-06-28 $12.66 $12.66 $12.59 $12.59 $12.59 3,422
2023-06-27 $12.56 $12.69 $12.56 $12.66 $12.66 2,005
2023-06-26 $12.57 $12.64 $12.57 $12.60 $12.60 8,451
2023-06-23 $12.62 $12.63 $12.55 $12.55 $12.55 2,708
2023-06-22 $12.74 $12.77 $12.73 $12.73 $12.73 4,261
2023-06-21 $12.72 $12.79 $12.72 $12.74 $12.74 8,804
2023-06-20 $12.68 $12.72 $12.68 $12.70 $12.70 8,385
2023-06-16 $12.84 $12.84 $12.74 $12.74 $12.74 8,266
2023-06-15 $12.77 $12.83 $12.77 $12.83 $12.83 15,850
2023-06-14 $12.94 $12.94 $12.78 $12.83 $12.83 16,651
2023-06-13 $12.87 $12.93 $12.87 $12.91 $12.91 12,321
2023-06-12 $12.76 $12.80 $12.75 $12.80 $12.80 4,067
2023-06-09 $12.73 $12.73 $12.71 $12.71 $12.71 7,610
2023-06-08 $12.73 $12.79 $12.71 $12.79 $12.79 4,991
2023-06-07 $12.68 $12.71 $12.64 $12.71 $12.71 11,335
2023-06-06 $12.66 $12.68 $12.66 $12.68 $12.68 4,285
2023-06-05 $12.51 $12.55 $12.51 $12.52 $12.52 4,100
2023-06-02 $12.52 $12.63 $12.52 $12.61 $12.61 12,526
2023-06-01 $12.29 $12.33 $12.29 $12.29 $12.29 4,308
2023-05-31 $12.11 $12.20 $12.11 $12.20 $12.20 4,392
2023-05-30 $12.21 $12.29 $12.21 $12.21 $12.21 7,849
2023-05-26 $12.34 $12.38 $12.31 $12.35 $12.35 6,377
2023-05-25 $12.46 $12.46 $12.42 $12.42 $12.42 4,419
2023-05-24 $12.58 $12.63 $12.58 $12.58 $12.58 9,022
2023-05-23 $12.86 $12.86 $12.71 $12.71 $12.71 6,936
2023-05-22 $12.97 $12.97 $12.91 $12.91 $12.91 4,884
2023-05-19 $12.82 $12.82 $12.82 $12.82 $12.82 64
2023-05-18 $12.78 $12.78 $12.78 $12.78 $12.78 124
2023-05-17 $12.80 $12.80 $12.62 $12.71 $12.71 360
2023-05-16 $12.80 $12.80 $12.61 $12.61 $12.61 252
2023-05-15 $12.84 $12.86 $12.83 $12.86 $12.86 920
2023-05-12 $12.78 $12.78 $12.75 $12.76 $12.76 814
2023-05-11 $12.81 $12.81 $12.81 $12.81 $12.81 227
2023-05-10 $12.88 $12.99 $12.88 $12.99 $12.99 686
2023-05-09 $13.12 $13.12 $13.08 $13.08 $13.08 375
2023-05-08 $13.15 $13.15 $13.15 $13.15 $13.15 134
2023-05-05 $13.10 $13.23 $13.10 $13.22 $13.22 869
2023-05-04 $12.90 $12.97 $12.90 $12.97 $12.97 193
2023-05-03 $13.11 $13.11 $13.08 $13.08 $13.08 260
2023-05-02 $13.15 $13.15 $13.14 $13.14 $13.14 1,248
2023-05-01 $13.20 $13.20 $13.20 $13.20 $13.20 245
2023-04-28 $13.11 $13.11 $13.11 $13.11 $13.11 300
2023-04-27 $12.95 $13.01 $12.95 $13.01 $13.01 661
2023-04-26 $12.83 $12.83 $12.78 $12.78 $12.78 117
2023-04-25 $12.95 $12.95 $12.95 $12.95 $12.95 115
2023-04-24 $13.09 $13.09 $13.09 $13.09 $13.09 124
2023-04-21 $13.12 $13.17 $13.12 $13.17 $13.17 1,215
2023-04-20 $13.07 $13.07 $13.07 $13.07 $13.07 57
2023-04-19 $13.13 $13.13 $13.13 $13.13 $13.13 176
2023-04-18 $13.14 $13.14 $13.12 $13.14 $13.14 543
2023-04-17 $13.10 $13.11 $13.10 $13.11 $13.11 292
2023-04-14 $13.06 $13.06 $13.06 $13.06 $13.06 289
2023-04-13 $13.08 $13.11 $13.08 $13.10 $13.10 839
2023-04-12 $12.93 $12.93 $12.93 $12.93 $12.93 75
2023-04-11 $12.95 $13.01 $12.95 $12.99 $12.99 1,061
2023-04-10 $12.75 $12.97 $12.75 $12.97 $12.97 657
2023-04-06 $12.83 $12.93 $12.83 $12.93 $12.93 499
2023-04-05 $12.89 $12.89 $12.83 $12.83 $12.83 506
2023-04-04 $12.86 $12.88 $12.86 $12.88 $12.88 180
2023-04-03 $13.11 $13.11 $12.93 $13.02 $13.02 1,059
2023-03-31 $12.95 $12.97 $12.95 $12.97 $12.97 325
2023-03-30 $12.81 $12.81 $12.80 $12.80 $12.80 1,336
2023-03-29 $12.79 $12.79 $12.79 $12.79 $12.79 230
2023-03-28 $12.63 $12.67 $12.63 $12.63 $12.63 955
2023-03-27 $12.58 $12.63 $12.57 $12.63 $12.63 324
2023-03-24 $12.54 $12.54 $12.54 $12.54 $12.54 308
2023-03-23 $12.51 $12.51 $12.45 $12.45 $12.45 197
2023-03-22 $12.46 $12.46 $12.46 $12.46 $12.46 67
2023-03-21 $12.68 $12.68 $12.65 $12.65 $12.65 300
2023-03-20 $12.58 $12.58 $12.45 $12.48 $12.48 554
2023-03-17 $12.39 $12.41 $12.39 $12.41 $12.41 203
2023-03-16 $12.44 $12.54 $12.44 $12.54 $12.54 392
2023-03-15 $12.24 $12.36 $12.24 $12.36 $12.36 507
2023-03-14 $12.57 $12.57 $12.51 $12.51 $12.51 229
2023-03-13 $12.31 $12.35 $12.31 $12.35 $12.35 232
2023-03-10 $12.59 $12.59 $12.39 $12.39 $12.39 548
2023-03-09 $12.58 $12.58 $12.58 $12.58 $12.58 170
2023-03-08 $12.83 $12.83 $12.83 $12.83 $12.83 43
2023-03-07 $12.91 $12.91 $12.84 $12.84 $12.84 679
2023-03-06 $12.98 $12.98 $12.98 $12.98 $12.98 120
2023-03-03 $12.87 $13.06 $12.87 $13.06 $13.06 705
2023-03-02 $12.81 $12.90 $12.78 $12.90 $12.90 1,095
2023-03-01 $12.82 $12.84 $12.82 $12.84 $12.84 533
2023-02-28 $12.82 $12.85 $12.82 $12.82 $12.82 245
2023-02-27 $12.82 $12.85 $12.79 $12.79 $12.79 1,785
2023-02-24 $12.75 $12.75 $12.75 $12.75 $12.75 216
2023-02-23 $12.97 $12.97 $12.97 $12.97 $12.97 119
2023-02-22 $12.98 $12.98 $12.95 $12.95 $12.95 182
2023-02-21 $13.29 $13.29 $12.95 $12.95 $12.95 1,173
2023-02-17 $13.09 $13.15 $13.09 $13.15 $13.15 2,734
2023-02-16 $13.08 $13.08 $13.07 $13.07 $13.07 343
2023-02-15 $13.24 $13.24 $13.24 $13.24 $13.24 389
2023-02-14 $13.19 $13.19 $13.19 $13.19 $13.19 250
2023-02-13 $13.13 $13.13 $13.13 $13.13 $13.13 105
2023-02-10 $12.98 $12.99 $12.98 $12.99 $12.99 1,062
2023-02-09 $13.20 $13.20 $13.01 $13.01 $13.01 2,097
2023-02-08 $13.23 $13.23 $13.11 $13.12 $13.12 1,017
2023-02-07 $13.15 $13.27 $13.15 $13.27 $13.27 1,131
2023-02-06 $13.35 $13.35 $13.23 $13.23 $13.23 428
2023-02-03 $13.35 $13.35 $13.35 $13.35 $13.35 282
2023-02-02 $13.30 $13.35 $13.30 $13.35 $13.35 429
2023-02-01 $13.39 $13.39 $13.33 $13.39 $13.39 504
2023-01-31 $13.02 $13.27 $13.02 $13.27 $13.27 738
2023-01-30 $13.33 $13.33 $13.01 $13.01 $13.01 549
2023-01-27 $13.20 $13.22 $13.20 $13.20 $13.20 582
2023-01-26 $13.13 $13.19 $13.13 $13.19 $13.19 362
2023-01-25 $13.00 $13.17 $12.97 $13.17 $13.17 359
2023-01-24 $13.08 $13.13 $13.08 $13.13 $13.13 290
2023-01-23 $13.05 $13.11 $13.05 $13.08 $13.08 515
2023-01-20 $12.83 $12.96 $12.83 $12.96 $12.96 567
2023-01-19 $12.76 $12.76 $12.76 $12.76 $12.76 226
2023-01-18 $12.93 $12.93 $12.85 $12.85 $12.85 327
2023-01-17 $13.24 $13.24 $13.04 $13.04 $13.04 2,231
2023-01-13 $13.01 $13.04 $13.01 $13.03 $13.03 558
2023-01-12 $12.79 $12.95 $12.79 $12.95 $12.95 221
2023-01-11 $12.86 $12.86 $12.79 $12.81 $12.81 555
2023-01-10 $12.63 $12.73 $12.63 $12.73 $12.73 256
2023-01-09 $12.67 $12.69 $12.56 $12.56 $12.56 840
2023-01-06 $12.50 $12.69 $12.50 $12.66 $12.66 390
2023-01-05 $12.30 $12.50 $12.30 $12.48 $12.48 765
2023-01-04 $12.58 $12.64 $12.58 $12.64 $12.64 7,787
2023-01-03 $12.62 $12.62 $12.38 $12.38 $12.38 526
2022-12-30 $12.39 $12.45 $12.39 $12.45 $12.45 2,454
2022-12-29 $12.45 $12.45 $12.43 $12.43 $12.43 473
2022-12-28 $12.46 $12.46 $12.25 $12.26 $12.26 1,715
2022-12-27 $12.42 $12.42 $12.42 $12.42 $12.42 253
2022-12-23 $12.47 $12.54 $12.47 $12.54 $12.54 395
2022-12-22 $12.50 $12.50 $12.46 $12.49 $12.49 894
2022-12-21 $12.77 $12.77 $12.70 $12.70 $12.62 298
2022-12-20 $12.60 $12.63 $12.60 $12.63 $12.54 434
2022-12-19 $12.72 $12.72 $12.61 $12.61 $12.53 845
2022-12-16 $12.85 $12.90 $12.85 $12.90 $12.81 242
2022-12-15 $13.08 $13.08 $13.03 $13.03 $12.94 971
2022-12-14 $13.20 $13.46 $13.20 $13.35 $13.26 1,216
2022-12-13 $13.38 $13.38 $13.38 $13.38 $13.29 138
2022-12-12 $13.26 $13.26 $13.26 $13.26 $13.18 121
2022-12-09 $13.15 $13.15 $13.15 $13.15 $13.15 82
2022-12-08 $13.23 $13.37 $13.23 $13.30 $13.30 1,131
2022-12-07 $13.29 $13.31 $13.21 $13.23 $13.23 2,284
2022-12-06 $13.72 $13.72 $13.30 $13.30 $13.30 1,758
2022-12-05 $13.59 $13.59 $13.59 $13.59 $13.59 215
2022-12-02 $13.72 $13.72 $13.72 $13.72 $13.72 269
2022-12-01 $13.61 $13.61 $13.50 $13.58 $13.58 830
2022-11-30 $13.18 $13.42 $13.10 $13.42 $13.42 661
2022-11-29 $13.17 $13.17 $13.12 $13.12 $13.12 433
2022-11-28 $13.19 $13.19 $13.07 $13.07 $13.07 1,722
2022-11-25 $13.14 $13.14 $13.14 $13.14 $13.14 57
2022-11-23 $13.11 $13.13 $13.09 $13.09 $13.09 1,144
2022-11-22 $13.03 $13.07 $13.03 $13.07 $13.07 572
2022-11-21 $12.99 $12.99 $12.97 $12.99 $12.99 650
2022-11-18 $13.21 $13.21 $13.07 $13.09 $13.09 1,770
2022-11-17 $12.93 $13.11 $12.93 $13.09 $13.09 1,623
2022-11-16 $13.03 $13.09 $13.03 $13.07 $13.07 1,344
2022-11-15 $13.24 $13.28 $13.13 $13.13 $13.13 1,533
2022-11-14 $13.00 $13.03 $13.00 $13.03 $13.03 517
2022-11-11 $12.79 $12.99 $12.79 $12.99 $12.99 229
2022-11-10 $12.61 $12.80 $12.61 $12.80 $12.80 446
2022-11-09 $12.47 $12.47 $12.27 $12.27 $12.27 563
2022-11-08 $12.53 $12.53 $12.51 $12.51 $12.51 712
2022-11-07 $12.24 $12.45 $12.24 $12.45 $12.45 566
2022-11-04 $12.36 $12.39 $12.29 $12.39 $12.39 1,196
2022-11-03 $12.07 $12.27 $12.07 $12.25 $12.25 4,712
2022-11-02 $12.40 $12.40 $12.26 $12.26 $12.26 543
2022-11-01 $12.50 $12.53 $12.50 $12.53 $12.53 645
2022-10-31 $12.47 $12.50 $12.47 $12.50 $12.50 596
2022-10-28 $12.25 $12.36 $12.25 $12.36 $12.36 583
2022-10-27 $12.26 $12.26 $12.01 $12.01 $12.01 925
2022-10-26 $12.11 $12.11 $12.07 $12.09 $12.09 423
2022-10-25 $11.85 $12.02 $11.85 $12.02 $12.02 1,517
2022-10-24 $11.70 $11.73 $11.70 $11.73 $11.73 936
2022-10-21 $11.63 $11.70 $11.63 $11.70 $11.70 521
2022-10-20 $11.47 $11.47 $11.37 $11.37 $11.37 246
2022-10-19 $11.50 $11.50 $11.28 $11.32 $11.32 575
2022-10-18 $11.81 $11.81 $11.64 $11.64 $11.64 5,271
2022-10-17 $11.59 $11.59 $11.56 $11.56 $11.56 153
2022-10-14 $11.40 $11.40 $11.28 $11.28 $11.28 922
2022-10-13 $11.16 $11.52 $11.16 $11.51 $11.51 1,250
2022-10-12 $11.27 $11.34 $11.27 $11.34 $11.34 363
2022-10-11 $11.43 $11.44 $11.31 $11.31 $11.31 1,117
2022-10-10 $11.38 $11.41 $11.35 $11.35 $11.35 1,427
2022-10-07 $11.74 $11.74 $11.59 $11.59 $11.59 1,187
2022-10-06 $11.90 $11.99 $11.89 $11.96 $11.96 3,302
2022-10-05 $11.80 $11.91 $11.66 $11.85 $11.85 4,405
2022-10-04 $11.51 $11.85 $11.51 $11.85 $11.85 294
2022-10-03 $11.42 $11.42 $11.27 $11.40 $11.40 1,823
2022-09-30 $11.36 $11.36 $11.17 $11.17 $11.17 2,642
2022-09-29 $11.26 $11.26 $11.21 $11.25 $11.25 2,103
2022-09-28 $11.39 $11.50 $11.39 $11.49 $11.49 2,026
2022-09-27 $11.00 $11.08 $11.00 $11.08 $11.08 2,030
2022-09-26 $11.03 $11.07 $10.97 $11.01 $11.01 10,588
2022-09-23 $11.00 $11.01 $10.92 $11.00 $11.00 1,745
2022-09-22 $11.40 $11.40 $11.19 $11.22 $11.22 2,581
2022-09-21 $11.74 $11.83 $11.47 $11.47 $11.47 2,277
2022-09-20 $12.05 $12.05 $11.73 $11.79 $11.79 1,986
2022-09-19 $11.90 $11.94 $11.90 $11.92 $11.92 2,476
2022-09-16 $11.79 $11.87 $11.79 $11.87 $11.87 1,747
2022-09-15 $12.07 $12.14 $11.98 $12.02 $12.02 2,735
2022-09-14 $11.97 $12.00 $11.97 $12.00 $12.00 1,313
2022-09-13 $12.19 $12.19 $11.98 $11.98 $11.98 2,826
2022-09-12 $12.47 $12.50 $12.47 $12.49 $12.49 2,252
2022-09-09 $12.07 $12.38 $12.07 $12.34 $12.34 3,013
2022-09-08 $12.08 $12.09 $11.81 $12.09 $12.09 2,516
2022-09-07 $11.87 $11.98 $11.84 $11.97 $11.97 3,408
2022-09-06 $11.80 $11.80 $11.73 $11.73 $11.73 1,771
2022-09-02 $12.04 $12.04 $11.81 $11.81 $11.81 824
2022-09-01 $11.80 $11.93 $11.74 $11.93 $11.93 4,443
2022-08-31 $12.06 $12.06 $11.99 $11.99 $11.99 2,689
2022-08-30 $12.34 $12.34 $12.04 $12.05 $12.05 3,056
2022-08-29 $12.45 $12.45 $12.33 $12.33 $12.33 6,060
2022-08-26 $12.67 $12.67 $12.33 $12.33 $12.33 2,256
2022-08-25 $12.54 $12.73 $12.54 $12.73 $12.73 6,827
2022-08-24 $12.51 $12.59 $12.51 $12.51 $12.51 7,318
2022-08-23 $12.34 $12.40 $12.34 $12.40 $12.40 6,656
2022-08-22 $12.44 $12.45 $12.34 $12.37 $12.37 14,070
2022-08-19 $12.73 $12.73 $12.63 $12.65 $12.65 2,578
2022-08-18 $12.87 $12.89 $12.82 $12.89 $12.89 6,826
2022-08-17 $13.25 $13.25 $12.96 $12.96 $12.96 4,418
2022-08-16 $13.27 $13.27 $13.07 $13.12 $13.12 1,170
2022-08-15 $13.11 $13.14 $13.11 $13.14 $13.14 350
2022-08-12 $12.89 $12.99 $12.89 $12.98 $12.98 656
2022-08-11 $12.75 $12.75 $12.74 $12.74 $12.74 565
2022-08-10 $12.70 $12.79 $12.70 $12.79 $12.79 2,136
2022-08-09 $12.75 $12.77 $12.58 $12.58 $12.58 9,676
2022-08-08 $12.78 $12.88 $12.78 $12.85 $12.85 7,398
2022-08-05 $12.84 $12.84 $12.69 $12.72 $12.72 9,061
2022-08-04 $12.92 $12.92 $12.65 $12.72 $12.72 10,850
2022-08-03 $12.72 $12.76 $12.72 $12.72 $12.72 4,686
2022-08-02 $12.46 $12.66 $12.46 $12.58 $12.58 5,961
2022-08-01 $12.41 $12.44 $12.41 $12.44 $12.44 4,593
2022-07-29 $12.48 $12.56 $12.44 $12.53 $12.53 9,004
2022-07-28 $12.37 $12.54 $12.37 $12.54 $12.54 976
2022-07-27 $12.30 $12.48 $12.28 $12.46 $12.46 1,200
2022-07-26 $12.29 $12.29 $12.22 $12.22 $12.22 2,817
2022-07-25 $12.32 $12.33 $12.32 $12.33 $12.33 301
2022-07-22 $12.38 $12.38 $12.23 $12.23 $12.23 647
2022-07-21 $12.37 $12.42 $12.34 $12.41 $12.41 1,782
2022-07-20 $12.44 $12.44 $12.31 $12.40 $12.40 1,900
2022-07-19 $12.29 $12.29 $12.29 $12.29 $12.29 605
2022-07-18 $12.25 $12.25 $12.01 $12.01 $12.01 1,215
2022-07-15 $11.89 $12.04 $11.89 $12.04 $12.04 454
2022-07-14 $11.65 $11.87 $11.65 $11.86 $11.86 933
2022-07-13 $11.82 $11.95 $11.82 $11.92 $11.92 837
2022-07-12 $11.95 $11.95 $11.85 $11.86 $11.86 1,078
2022-07-11 $11.83 $11.91 $11.81 $11.82 $11.82 3,685
2022-07-08 $12.06 $12.23 $12.06 $12.13 $12.13 709
2022-07-07 $11.92 $12.16 $11.92 $12.16 $12.16 1,598
2022-07-06 $12.00 $12.09 $12.00 $12.04 $12.04 2,370
2022-07-05 $11.96 $12.11 $11.96 $12.11 $12.11 1,893
2022-07-01 $12.04 $12.04 $12.02 $12.02 $12.02 432
2022-06-30 $11.81 $11.81 $11.81 $11.81 $11.81 207
2022-06-29 $11.97 $12.04 $11.97 $12.04 $12.04 735
2022-06-28 $12.14 $12.14 $12.14 $12.14 $12.14 61
2022-06-27 $12.35 $12.35 $12.32 $12.32 $12.32 299
2022-06-24 $12.24 $12.36 $12.24 $12.36 $12.36 866
2022-06-23 $11.75 $11.86 $11.64 $11.86 $11.86 573
2022-06-22 $11.77 $11.77 $11.68 $11.68 $11.68 539
2022-06-21 $11.73 $11.73 $11.62 $11.62 $11.62 775
2022-06-17 $11.42 $11.46 $11.42 $11.46 $11.46 253
2022-06-16 $11.57 $11.57 $11.22 $11.22 $11.22 365
2022-06-15 $11.64 $11.68 $11.64 $11.68 $11.68 1,209
2022-06-14 $11.44 $11.47 $11.44 $11.47 $11.47 498
2022-06-13 $11.80 $11.80 $11.41 $11.41 $11.41 795
2022-06-10 $12.25 $12.25 $12.05 $12.08 $12.08 802
2022-06-09 $12.58 $12.58 $12.48 $12.48 $12.48 510
2022-06-08 $12.86 $12.86 $12.83 $12.83 $12.83 379
2022-06-07 $12.80 $12.85 $12.80 $12.85 $12.85 204
2022-06-06 $12.75 $12.75 $12.75 $12.75 $12.75 138
2022-06-03 $12.77 $12.78 $12.77 $12.78 $12.78 384
2022-06-02 $12.79 $12.91 $12.79 $12.91 $12.91 708
2022-06-01 $12.64 $12.76 $12.64 $12.76 $12.76 269
2022-05-31 $12.86 $12.90 $12.86 $12.90 $12.90 388
2022-05-27 $12.90 $12.99 $12.90 $12.99 $12.99 636
2022-05-26 $12.85 $12.89 $12.85 $12.86 $12.86 749
2022-05-25 $12.54 $12.55 $12.44 $12.55 $12.55 346
2022-05-24 $12.43 $12.43 $12.42 $12.42 $12.42 1,167
2022-05-23 $12.65 $12.65 $12.65 $12.65 $12.65 129
2022-05-20 $12.54 $12.65 $12.54 $12.65 $12.65 122
2022-05-19 $12.68 $12.68 $12.63 $12.63 $12.63 266
2022-05-18 $12.95 $12.95 $12.58 $12.58 $12.58 321
2022-05-17 $12.96 $13.07 $12.94 $13.07 $13.07 3,852
2022-05-16 $12.85 $12.85 $12.81 $12.81 $12.81 358
2022-05-13 $12.69 $12.85 $12.69 $12.84 $12.84 778
2022-05-12 $12.23 $12.35 $12.23 $12.35 $12.35 1,151
2022-05-11 $12.47 $12.47 $12.11 $12.11 $12.11 207
2022-05-10 $12.33 $12.40 $12.00 $12.37 $12.37 2,329
2022-05-09 $12.68 $12.68 $12.27 $12.27 $12.27 2,529
2022-05-06 $13.05 $13.05 $12.81 $12.81 $12.81 1,864
2022-05-05 $13.07 $13.07 $13.06 $13.06 $13.06 615
2022-05-04 $13.13 $13.52 $13.13 $13.52 $13.52 2,387
2022-05-03 $13.43 $13.43 $13.36 $13.36 $13.36 366
2022-05-02 $13.13 $13.33 $13.12 $13.33 $13.33 671
2022-04-29 $13.48 $13.48 $13.19 $13.19 $13.19 741
2022-04-28 $13.11 $13.42 $13.11 $13.42 $13.42 192
2022-04-27 $13.27 $13.28 $13.18 $13.18 $13.18 1,158
2022-04-26 $13.38 $13.38 $13.16 $13.18 $13.18 886
2022-04-25 $13.53 $13.53 $13.51 $13.51 $13.51 2,093
2022-04-22 $13.54 $13.54 $13.33 $13.33 $13.33 352
2022-04-21 $13.87 $13.87 $13.62 $13.62 $13.62 1,555
2022-04-20 $14.06 $14.06 $13.99 $13.99 $13.99 339
2022-04-19 $13.75 $14.05 $13.75 $13.97 $13.97 778
2022-04-18 $13.93 $13.93 $13.80 $13.83 $13.83 569
2022-04-14 $14.07 $14.07 $14.07 $14.07 $14.07 286
2022-04-13 $14.13 $14.15 $14.13 $14.15 $14.15 673
2022-04-12 $14.08 $14.08 $13.84 $13.84 $13.84 1,453
2022-04-11 $13.85 $13.94 $13.85 $13.92 $13.92 505
2022-04-08 $13.85 $13.95 $13.85 $13.95 $13.95 328
2022-04-07 $13.88 $13.99 $13.80 $13.99 $13.99 1,514
2022-04-06 $14.12 $14.12 $13.98 $14.06 $14.06 1,954
2022-04-05 $14.51 $14.51 $14.25 $14.25 $14.25 694
2022-04-04 $14.56 $14.57 $14.52 $14.52 $14.52 1,005
2022-04-01 $14.30 $14.38 $14.30 $14.38 $14.38 3,305
2022-03-31 $14.36 $14.36 $14.30 $14.30 $14.30 296
2022-03-30 $14.54 $14.60 $14.40 $14.44 $14.44 2,172
2022-03-29 $14.51 $14.54 $14.51 $14.54 $14.54 652
2022-03-28 $14.31 $14.31 $14.15 $14.23 $14.23 1,116
2022-03-25 $14.42 $14.42 $14.13 $14.31 $14.31 40,984
2022-03-24 $13.94 $14.27 $13.94 $14.27 $14.27 170
2022-03-23 $14.09 $14.09 $13.94 $13.94 $13.94 3,142
2022-03-22 $14.08 $14.12 $14.08 $14.12 $14.12 358
2022-03-21 $14.01 $14.01 $13.93 $13.93 $13.93 383
2022-03-18 $14.00 $14.10 $14.00 $14.10 $14.10 568
2022-03-17 $13.89 $13.89 $13.89 $13.89 $13.89 462
2022-03-16 $13.54 $13.67 $13.50 $13.67 $13.67 3,486
2022-03-15 $12.99 $13.11 $12.97 $13.11 $13.11 517
2022-03-14 $13.00 $13.00 $12.81 $12.85 $12.85 2,196
2022-03-11 $12.98 $12.98 $12.98 $12.98 $12.98 196
2022-03-10 $13.22 $13.22 $13.22 $13.22 $13.22 108
2022-03-09 $12.79 $13.37 $12.79 $13.37 $13.37 963
2022-03-08 $12.82 $12.90 $12.82 $12.90 $12.90 455
2022-03-07 $13.60 $13.60 $12.83 $12.83 $12.83 1,170
2022-03-04 $13.35 $13.47 $13.35 $13.46 $13.46 863
2022-03-03 $13.74 $13.74 $13.74 $13.74 $13.74 191
2022-03-02 $13.83 $13.98 $13.78 $13.98 $13.98 1,629
2022-03-01 $13.72 $13.72 $13.72 $13.72 $13.72 214
2022-02-28 $14.01 $14.09 $14.00 $14.09 $14.09 797
2022-02-25 $14.05 $14.19 $14.05 $14.12 $14.12 1,204
2022-02-24 $13.25 $13.82 $13.25 $13.82 $13.82 4,932
2022-02-23 $13.76 $13.87 $13.68 $13.68 $13.68 2,979
2022-02-22 $13.88 $13.88 $13.63 $13.71 $13.71 943
2022-02-18 $13.97 $14.00 $13.85 $13.88 $13.88 1,013
2022-02-17 $14.29 $14.35 $14.18 $14.18 $14.18 722
2022-02-16 $14.35 $14.49 $14.35 $14.49 $14.49 1,898
2022-02-15 $14.44 $14.44 $14.36 $14.42 $14.42 1,081
2022-02-14 $14.09 $14.09 $14.09 $14.09 $14.09 281
2022-02-11 $14.55 $14.57 $14.30 $14.30 $14.30 493
2022-02-10 $14.39 $14.65 $14.28 $14.42 $14.42 2,899
2022-02-09 $14.51 $14.52 $14.48 $14.52 $14.52 573
2022-02-08 $14.10 $14.13 $14.10 $14.13 $14.13 500
2022-02-07 $14.04 $14.04 $13.98 $13.99 $13.99 2,518
2022-02-04 $13.65 $13.83 $13.62 $13.83 $13.83 661
2022-02-03 $13.96 $13.96 $13.66 $13.70 $13.70 2,300
2022-02-02 $14.06 $14.06 $14.00 $14.02 $14.02 933
2022-02-01 $14.03 $14.19 $14.03 $14.16 $14.16 1,092
2022-01-31 $13.77 $13.91 $13.65 $13.91 $13.91 1,435
2022-01-28 $13.47 $13.61 $13.47 $13.61 $13.61 653
2022-01-27 $13.75 $13.75 $13.36 $13.36 $13.36 5,026
2022-01-26 $13.79 $13.90 $13.56 $13.56 $13.56 1,043
2022-01-25 $13.67 $13.84 $13.67 $13.70 $13.70 1,106
2022-01-24 $13.74 $13.74 $13.30 $13.70 $13.70 7,819
2022-01-21 $13.82 $13.84 $13.61 $13.64 $13.64 7,823
2022-01-20 $14.12 $14.30 $13.82 $13.82 $13.82 4,708
2022-01-19 $14.09 $14.09 $13.97 $13.97 $13.97 1,629
2022-01-18 $14.53 $14.53 $14.15 $14.19 $14.19 1,714
2022-01-14 $14.51 $14.60 $14.32 $14.50 $14.50 8,005
2022-01-13 $14.86 $14.86 $14.45 $14.45 $14.45 6,088
2022-01-12 $14.77 $14.77 $14.69 $14.69 $14.69 2,823
2022-01-11 $14.58 $14.82 $14.56 $14.81 $14.81 4,728
2022-01-10 $14.63 $14.64 $14.45 $14.64 $14.64 4,719
2022-01-07 $14.71 $14.74 $14.62 $14.63 $14.63 10,706
2022-01-06 $14.41 $14.63 $14.41 $14.51 $14.51 16,151
2022-01-05 $15.01 $15.01 $14.50 $14.55 $14.55 6,130
2022-01-04 $15.12 $15.12 $14.98 $15.00 $15.00 5,940
2022-01-03 $15.25 $15.27 $15.06 $15.17 $15.17 4,647
2021-12-31 $15.27 $15.27 $15.08 $15.11 $15.11 6,041
2021-12-30 $15.05 $15.33 $15.00 $15.18 $15.18 13,410
2021-12-29 $15.14 $15.14 $14.94 $15.02 $15.02 14,176
2021-12-28 $15.20 $15.30 $15.05 $15.08 $15.08 13,192
2021-12-27 $15.33 $16.43 $15.09 $15.20 $15.20 24,534
2021-12-23 $15.27 $15.27 $15.07 $15.22 $15.22 53,295
2021-12-22 $15.03 $15.16 $15.00 $15.07 $15.07 448,019

B.A.D. ETF (BAD) News Headlines

Recent B.A.D. ETF (BAD) News
Similar Companies to B.A.D. ETF (BAD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.