BRAND VALUE ETF (BVAL) Exchange: NYSE ARCA

Data as of April 24, 2024

$16.15 ($0.00) 0.00%

BRAND VALUE ETF - Daily Information
Click for more stock information on BRAND VALUE ETF.
Daily Information Data
Date April 24, 2024
Open $16.14
Previous Close $16.15
High $16.15
Low $16.13
Adjusted Open $16.14
Previous Adjusted Close $16.15
Adjusted High $16.15
Adjusted Low $16.13

About BRAND VALUE ETF (BVAL)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index was developed in 2018 and is owned by Brandometry, LLC (the “Index Provider”). The Index is designed to identify undervalued publicly-traded U.S. companies based on the value of their brand. EQM Brand Value Index The Index measures the performance of up to 50 publicly-traded U.S. companies based on a proprietary analysis of the value of their brand relative to their market capitalization. Companies included in the Index are equally weighted at the time of each annual reconstitution of the Index on the second Wednesday of each September. Companies eligible for inclusion in the Index are those that (i) have their stock listed on a U.S. exchange, (ii) have a market capitalization of at least $1 billion, (iii) have had their brand scored by CoreBrand Analytics (“CoreBrand”), a division of Tenet Partners, a leading brand innovation and marketing consulting firm, as of June 30 for each of the two years prior to the reconstitution of the Index, and (iv) have a positive return on invested capital (“ROIC”). ROIC is a company’s net operating profit after tax divided by its average invested capital. CoreBrand annually surveys approximately 10,000 individuals across the United States representing the investment community, potential business partners, business customers, everyday consumers, and potential consumers regarding company brands. The survey questions are designed to solicit quantitative information regarding each eligible company’s brand based on its familiarity (i.e., how aware consumers are of the brand) and favorability (i.e., perceptions of the brand’s overall reputation, the company’s management, and the company’s investment potential). The results of the surveys are objectively tabulated, resulting in a “BrandPower” score for each company. Companies with a BrandPower score of less than 60 (out of a potential score of 100) are removed from the Index universe, and the remaining eligible companies with the largest BrandPower-to-market capitalization ratio, based on their BrandPower score and market capitalization as of June 30 for each of the two prior years, are included in the Index up to a maximum of 50 companies. The Index is expected to be primarily composed of large capitalization companies and to generally include significant exposure to companies in the consumer discretionary sector of the market. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in the same approximate proportion 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 Fund’s investment 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 generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s investment 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.

Historical Stock Data for BRAND VALUE ETF (BVAL)

Date Open High Low Close Adj.Close Volume
2020-07-30 $16.14 $16.15 $16.13 $16.15 $16.15 5,212
2020-07-29 $16.13 $16.16 $16.13 $16.15 $16.15 18,645
2020-07-28 $16.13 $16.15 $16.13 $16.15 $16.15 680
2020-07-27 $16.14 $16.15 $16.14 $16.15 $16.15 292
2020-07-24 $16.15 $16.15 $16.15 $16.15 $16.15 106
2020-07-23 $16.14 $16.15 $16.13 $16.15 $16.15 17,639
2020-07-22 $16.17 $16.17 $16.15 $16.15 $16.15 500
2020-07-21 $16.15 $16.15 $16.15 $16.15 $16.15 1,164
2020-07-20 $16.14 $16.15 $16.14 $16.15 $16.15 17,700
2020-07-17 $16.14 $16.15 $16.14 $16.14 $16.14 1,100
2020-07-16 $16.23 $16.24 $16.17 $16.22 $16.22 2,500
2020-07-15 $16.21 $16.26 $16.21 $16.26 $16.26 1,500
2020-07-14 $15.71 $16.01 $15.71 $16.01 $16.01 1,300
2020-07-13 $15.96 $16.06 $15.80 $15.80 $15.80 750
2020-07-10 $15.77 $15.89 $15.77 $15.89 $15.89 530
2020-07-09 $15.75 $15.75 $15.53 $15.60 $15.60 7,300
2020-07-08 $15.65 $15.80 $15.65 $15.80 $15.80 70,100
2020-07-07 $15.77 $15.79 $15.68 $15.68 $15.68 10,100
2020-07-06 $15.89 $15.89 $15.80 $15.87 $15.87 2,200
2020-07-02 $15.93 $15.93 $15.59 $15.59 $15.59 136,200
2020-07-01 $15.68 $15.70 $15.53 $15.53 $15.53 303,600
2020-06-30 $15.37 $15.56 $15.29 $15.56 $15.56 1,900
2020-06-29 $15.17 $15.37 $15.05 $15.37 $15.37 10,900
2020-06-26 $15.50 $15.50 $15.05 $15.05 $15.05 266,588
2020-06-25 $15.36 $15.50 $15.33 $15.50 $15.50 198,780
2020-06-24 $15.66 $15.66 $15.38 $15.38 $15.38 33,421
2020-06-23 $15.93 $15.93 $15.81 $15.81 $15.81 131,303
2020-06-22 $15.72 $15.84 $15.69 $15.80 $15.80 6,305
2020-06-19 $15.98 $15.98 $15.75 $15.75 $15.75 2,249
2020-06-18 $15.87 $15.90 $15.86 $15.86 $15.86 1,781
2020-06-17 $15.96 $15.96 $15.87 $15.87 $15.87 2,222
2020-06-16 $16.13 $16.16 $15.83 $15.95 $15.95 7,003
2020-06-15 $15.37 $15.75 $15.37 $15.70 $15.70 642
2020-06-12 $15.78 $15.78 $15.34 $15.62 $15.62 9,862
2020-06-11 $15.86 $15.86 $15.34 $15.38 $15.38 7,067
2020-06-10 $16.45 $16.55 $16.36 $16.36 $16.36 3,492
2020-06-09 $16.65 $16.70 $16.58 $16.68 $16.68 2,554
2020-06-08 $16.77 $16.90 $16.68 $16.90 $16.90 3,532
2020-06-05 $16.63 $16.67 $16.51 $16.51 $16.51 11,458
2020-06-04 $16.03 $16.16 $16.03 $16.16 $16.16 7,852
2020-06-03 $15.96 $15.99 $15.91 $15.97 $15.97 3,336
2020-06-02 $15.61 $15.68 $15.55 $15.68 $15.68 4,633
2020-06-01 $15.46 $15.52 $15.46 $15.50 $15.50 426
2020-05-29 $15.32 $15.38 $15.19 $15.38 $15.38 3,821
2020-05-28 $15.56 $15.56 $15.41 $15.41 $15.41 6,776
2020-05-27 $15.45 $15.63 $15.40 $15.63 $15.63 4,148
2020-05-26 $15.41 $15.41 $15.31 $15.31 $15.31 4,003
2020-05-22 $14.94 $14.99 $14.94 $14.99 $14.99 292
2020-05-21 $14.98 $14.98 $14.98 $14.98 $14.98 15
2020-05-20 $15.01 $15.07 $15.01 $15.06 $15.06 2,394
2020-05-19 $14.98 $14.98 $14.82 $14.82 $14.82 243
2020-05-18 $14.77 $15.02 $14.77 $14.97 $14.97 7,223
2020-05-15 $14.35 $14.45 $14.35 $14.45 $14.45 4,228
2020-05-14 $13.92 $14.38 $13.92 $14.38 $14.38 1,055
2020-05-13 $14.15 $14.20 $14.15 $14.20 $14.20 1,352
2020-05-12 $14.79 $14.79 $14.52 $14.52 $14.52 332
2020-05-11 $14.70 $14.81 $14.68 $14.79 $14.79 1,287
2020-05-08 $14.74 $14.88 $14.74 $14.88 $14.88 3,089
2020-05-07 $14.61 $14.61 $14.47 $14.47 $14.47 475
2020-05-06 $14.54 $14.54 $14.35 $14.35 $14.35 2,337
2020-05-05 $14.64 $14.65 $14.48 $14.48 $14.48 9,160
2020-05-04 $14.19 $14.39 $14.19 $14.39 $14.39 2,427
2020-05-01 $14.47 $14.47 $14.38 $14.38 $14.38 1,566
2020-04-30 $14.88 $14.93 $14.84 $14.84 $14.84 1,046
2020-04-29 $15.08 $15.15 $15.08 $15.14 $15.14 458
2020-04-28 $14.80 $14.80 $14.58 $14.66 $14.66 6,416
2020-04-27 $14.40 $14.58 $14.39 $14.54 $14.54 3,400
2020-04-24 $14.13 $14.24 $14.06 $14.24 $14.24 1,276
2020-04-23 $14.17 $14.18 $14.10 $14.10 $14.10 1,789
2020-04-22 $14.08 $14.09 $14.08 $14.09 $14.09 1,631
2020-04-21 $13.84 $13.92 $13.84 $13.88 $13.88 4,847
2020-04-20 $14.14 $14.47 $14.14 $14.24 $14.24 634,139
2020-04-17 $14.42 $14.77 $14.34 $14.46 $14.46 161,961
2020-04-16 $14.04 $14.13 $13.99 $14.08 $14.08 3,798
2020-04-15 $14.12 $14.16 $14.04 $14.12 $14.12 1,078
2020-04-14 $14.41 $14.46 $14.33 $14.44 $14.44 5,463
2020-04-13 $14.00 $14.09 $14.00 $14.09 $14.09 2,786
2020-04-09 $14.33 $14.42 $14.26 $14.30 $14.30 12,085
2020-04-08 $13.90 $13.99 $13.79 $13.99 $13.99 3,344
2020-04-07 $14.04 $14.04 $13.57 $13.57 $13.57 2,485
2020-04-06 $13.16 $13.46 $13.15 $13.46 $13.46 970
2020-04-03 $12.56 $12.62 $12.50 $12.62 $12.62 828
2020-04-02 $12.76 $12.80 $12.76 $12.79 $12.79 630
2020-04-01 $12.84 $12.84 $12.57 $12.57 $12.57 3,984
2020-03-31 $13.38 $13.49 $13.15 $13.17 $13.17 2,589
2020-03-30 $13.23 $13.40 $13.19 $13.40 $13.40 5,210
2020-03-27 $13.19 $13.35 $13.07 $13.07 $13.07 7,440
2020-03-26 $13.23 $13.55 $13.23 $13.52 $13.52 5,857
2020-03-25 $12.67 $13.45 $12.67 $12.86 $12.86 11,746
2020-03-24 $12.21 $12.67 $12.19 $12.66 $12.66 722
2020-03-23 $11.95 $12.12 $11.41 $11.57 $11.57 7,959
2020-03-20 $12.33 $12.41 $11.92 $11.92 $11.92 4,511
2020-03-19 $12.58 $12.66 $12.46 $12.46 $12.46 1,600
2020-03-18 $12.55 $12.55 $12.54 $12.54 $12.54 374
2020-03-17 $13.34 $13.37 $13.34 $13.37 $13.37 205
2020-03-16 $13.71 $13.71 $12.82 $12.82 $12.82 1,049
2020-03-13 $13.19 $14.08 $13.19 $14.08 $14.08 5,652
2020-03-12 $13.62 $13.90 $13.19 $13.19 $13.19 1,426
2020-03-11 $14.58 $14.58 $14.58 $14.58 $14.58 23
2020-03-10 $15.04 $15.26 $14.98 $15.26 $15.26 274
2020-03-09 $15.53 $15.53 $14.61 $14.66 $14.66 4,700
2020-03-06 $15.47 $15.69 $15.40 $15.69 $15.69 4,075
2020-03-05 $16.09 $16.10 $15.91 $15.91 $15.91 6,024
2020-03-04 $16.12 $16.51 $16.12 $16.51 $16.51 7,391
2020-03-03 $16.38 $16.47 $15.93 $15.93 $15.93 2,219
2020-03-02 $15.84 $16.41 $15.84 $16.41 $16.41 23,729
2020-02-28 $15.52 $15.72 $15.52 $15.72 $15.72 2,369
2020-02-27 $16.13 $16.56 $16.08 $16.08 $16.08 702
2020-02-26 $16.95 $17.03 $16.64 $16.65 $16.65 2,603
2020-02-25 $17.35 $17.37 $16.77 $16.80 $16.80 18,497
2020-02-24 $17.42 $17.43 $17.34 $17.37 $17.37 3,077
2020-02-21 $18.01 $18.01 $18.01 $18.01 $18.01 66
2020-02-20 $18.29 $18.32 $18.22 $18.25 $18.25 11,274
2020-02-19 $18.35 $18.39 $18.35 $18.36 $18.36 35,464
2020-02-18 $18.20 $18.28 $18.20 $18.27 $18.27 4,699
2020-02-14 $18.35 $18.35 $18.31 $18.33 $18.33 992
2020-02-13 $18.33 $18.40 $18.29 $18.37 $18.37 2,607
2020-02-12 $18.42 $18.43 $18.40 $18.43 $18.43 7,856
2020-02-11 $18.36 $18.36 $18.29 $18.29 $18.29 4,286
2020-02-10 $18.17 $18.23 $18.14 $18.23 $18.23 27,953
2020-02-07 $18.14 $18.14 $18.12 $18.12 $18.12 741
2020-02-06 $18.34 $18.34 $18.28 $18.28 $18.28 7,571
2020-02-05 $18.20 $18.25 $18.18 $18.25 $18.25 615
2020-02-04 $18.03 $18.13 $18.03 $18.08 $18.08 7,210
2020-02-03 $17.86 $17.87 $17.75 $17.75 $17.75 415
2020-01-31 $17.76 $17.82 $17.62 $17.62 $17.62 9,798
2020-01-30 $17.74 $17.91 $17.74 $17.91 $17.91 5,118
2020-01-29 $17.91 $17.91 $17.83 $17.83 $17.83 3,520
2020-01-28 $17.92 $17.94 $17.92 $17.92 $17.92 3,819
2020-01-27 $17.78 $17.86 $17.77 $17.77 $17.77 2,987
2020-01-24 $18.17 $18.17 $18.08 $18.09 $18.09 3,882
2020-01-23 $18.17 $18.26 $18.17 $18.26 $18.26 6,345
2020-01-22 $18.30 $18.31 $18.24 $18.24 $18.24 8,790
2020-01-21 $18.35 $18.35 $18.20 $18.20 $18.20 5,371
2020-01-17 $18.32 $18.34 $18.30 $18.33 $18.33 7,228
2020-01-16 $18.18 $18.24 $18.18 $18.24 $18.24 12,656
2020-01-15 $18.10 $18.10 $18.05 $18.05 $18.05 447
2020-01-14 $18.09 $18.12 $18.07 $18.07 $18.07 314
2020-01-13 $17.97 $18.05 $17.97 $18.05 $18.05 19,266
2020-01-10 $17.98 $17.98 $17.92 $17.92 $17.92 32,307
2020-01-09 $17.92 $17.95 $17.92 $17.95 $17.95 15,664
2020-01-08 $17.82 $17.95 $17.82 $17.88 $17.88 4,591
2020-01-07 $17.85 $17.86 $17.78 $17.78 $17.78 67,349
2020-01-06 $17.82 $17.86 $17.82 $17.86 $17.86 62,340
2020-01-03 $17.85 $17.90 $17.83 $17.83 $17.83 12,414
2020-01-02 $18.01 $18.01 $17.96 $18.01 $18.01 5,315
2019-12-31 $17.91 $17.91 $17.91 $17.91 $17.91 2,000
2019-12-30 $17.93 $17.93 $17.87 $17.87 $17.87 501
2019-12-27 $18.28 $18.28 $18.20 $18.20 $17.99 12,523
2019-12-26 $18.20 $18.21 $18.20 $18.21 $17.99 32,624
2019-12-24 $18.13 $18.13 $18.13 $18.13 $17.92 0
2019-12-23 $18.15 $18.15 $18.15 $18.15 $17.94 4,800
2019-12-20 $18.16 $18.19 $18.14 $18.14 $17.94 23,840
2019-12-19 $18.04 $18.05 $18.02 $18.05 $17.84 6,000
2019-12-18 $18.01 $18.02 $18.01 $18.02 $17.81 8,490
2019-12-17 $17.98 $17.99 $17.98 $17.99 $17.78 14,054
2019-12-16 $17.99 $18.02 $17.95 $17.95 $17.75 25,802
2019-12-13 $17.85 $17.85 $17.85 $17.85 $17.64 2
2019-12-12 $17.87 $17.95 $17.87 $17.88 $17.68 41,209
2019-12-11 $17.73 $17.73 $17.68 $17.69 $17.48 15,401
2019-12-10 $17.74 $17.76 $17.68 $17.68 $17.47 20,058
2019-12-09 $17.78 $17.79 $17.74 $17.74 $17.54 200
2019-12-06 $17.78 $17.78 $17.75 $17.75 $17.55 601
2019-12-05 $17.58 $17.61 $17.57 $17.59 $17.39 302
2019-12-04 $17.56 $17.57 $17.54 $17.54 $17.34 200
2019-12-03 $17.35 $17.41 $17.35 $17.41 $17.21 400
2019-12-02 $17.59 $17.59 $17.57 $17.57 $17.36 100
2019-11-29 $17.71 $17.71 $17.66 $17.66 $17.46 100
2019-11-27 $17.74 $17.75 $17.74 $17.75 $17.54 422
2019-11-26 $17.63 $17.69 $17.63 $17.69 $17.49 502
2019-11-25 $17.58 $17.61 $17.58 $17.61 $17.41 204
2019-11-22 $17.36 $17.46 $17.36 $17.46 $17.26 500
2019-11-21 $17.37 $17.37 $17.31 $17.31 $17.11 105
2019-11-20 $17.45 $17.45 $17.32 $17.40 $17.20 21,091
2019-11-19 $17.48 $17.50 $17.48 $17.50 $17.29 205
2019-11-18 $17.50 $17.52 $17.50 $17.52 $17.32 400
2019-11-15 $17.46 $17.52 $17.46 $17.51 $17.31 529
2019-11-14 $17.37 $17.40 $17.37 $17.40 $17.19 524
2019-11-13 $17.37 $17.37 $17.35 $17.35 $17.15 200
2019-11-12 $17.47 $17.47 $17.36 $17.36 $17.16 2,588
2019-11-11 $17.42 $17.44 $17.41 $17.41 $17.21 360
2019-11-08 $17.42 $17.42 $17.42 $17.42 $17.22 102
2019-11-07 $17.54 $17.55 $17.47 $17.47 $17.27 12,003
2019-11-06 $17.39 $17.42 $17.38 $17.38 $17.18 2,226
2019-11-05 $17.36 $17.40 $17.36 $17.37 $17.17 7,354
2019-11-04 $17.38 $17.38 $17.31 $17.31 $17.11 831
2019-11-01 $17.23 $17.26 $17.22 $17.22 $17.02 34,116
2019-10-31 $17.13 $17.13 $17.07 $17.10 $16.90 581
2019-10-30 $17.17 $17.20 $17.11 $17.20 $17.00 1,100
2019-10-29 $17.22 $17.23 $17.19 $17.21 $17.01 6,711
2019-10-28 $17.23 $17.57 $17.20 $17.22 $17.02 19,313
2019-10-25 $17.16 $17.16 $17.14 $17.14 $16.94 1,209
2019-10-24 $17.00 $17.02 $16.99 $17.02 $16.82 2,331
2019-10-23 $17.10 $17.14 $17.08 $17.14 $16.94 24,115
2019-10-22 $17.10 $17.15 $17.08 $17.08 $16.88 6,209
2019-10-21 $17.03 $17.08 $17.03 $17.05 $16.85 5,158
2019-10-18 $16.94 $16.95 $16.92 $16.92 $16.73 3,535
2019-10-17 $17.02 $17.02 $16.94 $16.97 $16.77 1,701
2019-10-16 $16.93 $16.97 $16.93 $16.94 $16.74 8,150
2019-10-15 $16.91 $16.97 $16.91 $16.91 $16.71 24,596
2019-10-14 $16.76 $16.78 $16.76 $16.77 $16.58 9,770
2019-10-11 $16.84 $16.88 $16.79 $16.79 $16.60 63,356
2019-10-10 $16.63 $16.66 $16.60 $16.60 $16.41 10,344
2019-10-09 $16.51 $16.56 $16.51 $16.52 $16.33 705
2019-10-08 $16.40 $16.40 $16.37 $16.37 $16.18 410
2019-10-07 $16.68 $16.68 $16.59 $16.59 $16.40 313
2019-10-04 $16.50 $16.63 $16.50 $16.63 $16.44 59,230
2019-10-03 $16.39 $16.39 $16.39 $16.39 $16.21 100
2019-10-02 $16.40 $16.40 $16.34 $16.34 $16.15 100
2019-10-01 $16.71 $16.71 $16.68 $16.68 $16.49 105
2019-09-30 $16.90 $16.96 $16.90 $16.93 $16.73 711
2019-09-27 $16.90 $16.90 $16.82 $16.82 $16.63 470
2019-09-26 $16.83 $16.85 $16.83 $16.83 $16.64 200
2019-09-25 $16.86 $16.93 $16.86 $16.91 $16.71 402
2019-09-24 $16.97 $16.97 $16.76 $16.76 $16.56 331
2019-09-23 $16.96 $16.96 $16.92 $16.92 $16.73 754
2019-09-20 $17.02 $17.03 $16.92 $16.92 $16.73 700
2019-09-19 $17.03 $17.03 $16.97 $16.97 $16.78 276
2019-09-18 $16.97 $17.00 $16.97 $17.00 $16.80 100
2019-09-17 $16.98 $17.00 $16.96 $17.00 $16.81 4,762
2019-09-16 $17.01 $17.01 $16.98 $16.98 $16.78 400
2019-09-13 $17.29 $17.29 $17.12 $17.13 $16.93 800
2019-09-12 $17.14 $17.15 $17.08 $17.11 $16.92 712
2019-09-11 $17.03 $17.10 $17.03 $17.06 $16.86 8,008
2019-09-10 $16.87 $16.92 $16.87 $16.92 $16.72 741
2019-09-09 $16.99 $16.99 $16.96 $16.96 $16.76 255
2019-09-06 $16.91 $16.93 $16.91 $16.93 $16.73 879
2019-09-05 $16.90 $16.93 $16.89 $16.91 $16.71 2,506
2019-09-04 $16.66 $16.74 $16.66 $16.74 $16.55 2,235
2019-09-03 $16.47 $16.56 $16.46 $16.51 $16.32 602
2019-08-30 $16.71 $16.71 $16.62 $16.64 $16.45 1,211
2019-08-29 $16.56 $16.63 $16.56 $16.58 $16.39 3,102
2019-08-28 $16.36 $16.43 $16.36 $16.43 $16.24 200
2019-08-27 $16.34 $16.34 $16.29 $16.29 $16.10 100
2019-08-26 $16.27 $16.35 $16.27 $16.35 $16.16 420
2019-08-23 $16.58 $16.58 $16.14 $16.14 $15.96 2,755
2019-08-22 $16.55 $16.63 $16.55 $16.62 $16.43 300
2019-08-21 $16.59 $16.59 $16.57 $16.57 $16.38 4,279
2019-08-20 $16.54 $16.54 $16.48 $16.48 $16.29 101
2019-08-19 $16.59 $16.65 $16.59 $16.65 $16.45 15,300
2019-08-16 $16.39 $16.42 $16.39 $16.42 $16.23 412
2019-08-15 $16.21 $16.21 $16.16 $16.20 $16.02 200
2019-08-14 $16.33 $16.34 $16.16 $16.16 $15.97 3,800
2019-08-13 $16.67 $16.67 $16.59 $16.59 $16.40 9,906
2019-08-12 $16.47 $16.47 $16.39 $16.39 $16.20 100
2019-08-09 $16.55 $16.57 $16.55 $16.57 $16.37 161
2019-08-08 $16.49 $16.67 $16.49 $16.65 $16.46 5,262
2019-08-07 $16.24 $16.45 $16.24 $16.44 $16.25 2,274
2019-08-06 $16.26 $16.39 $16.26 $16.39 $16.20 4,104
2019-08-05 $16.24 $16.24 $16.24 $16.24 $16.05 200
2019-08-02 $16.67 $16.68 $16.67 $16.68 $16.49 1,026
2019-08-01 $17.12 $17.12 $16.78 $16.78 $16.59 1,239
2019-07-31 $17.10 $17.10 $16.92 $16.92 $16.73 10,683
2019-07-30 $17.11 $17.11 $17.11 $17.11 $16.91 20
2019-07-29 $17.18 $17.18 $17.18 $17.18 $16.98 1,050
2019-07-26 $17.09 $17.18 $17.09 $17.17 $16.98 8,235
2019-07-25 $16.97 $16.97 $16.96 $16.96 $16.76 9,365
2019-07-24 $16.96 $16.98 $16.96 $16.98 $16.79 102
2019-07-23 $16.84 $16.91 $16.84 $16.91 $16.71 201
2019-07-22 $16.79 $16.79 $16.72 $16.75 $16.56 7,005
2019-07-19 $16.89 $16.89 $16.77 $16.77 $16.58 1,643
2019-07-18 $16.80 $16.84 $16.80 $16.84 $16.64 100
2019-07-17 $16.81 $16.81 $16.81 $16.81 $16.62 0
2019-07-16 $16.93 $16.94 $16.91 $16.93 $16.73 4,801
2019-07-15 $16.91 $16.92 $16.89 $16.90 $16.70 6,608
2019-07-12 $16.82 $16.87 $16.82 $16.87 $16.68 200
2019-07-11 $16.75 $16.77 $16.75 $16.77 $16.57 230
2019-07-10 $16.70 $16.76 $16.70 $16.73 $16.53 8,907
2019-07-09 $16.65 $16.67 $16.65 $16.67 $16.48 10,580
2019-07-08 $16.70 $16.70 $16.69 $16.70 $16.50 10,055
2019-07-05 $16.63 $16.74 $16.63 $16.72 $16.53 9,800
2019-07-03 $16.66 $16.77 $16.66 $16.76 $16.56 15,283
2019-07-02 $16.54 $16.58 $16.54 $16.58 $16.39 5,379
2019-07-01 $16.62 $16.62 $16.52 $16.52 $16.33 10,101
2019-06-28 $16.43 $16.43 $16.43 $16.43 $16.24 0
2019-06-27 $16.39 $16.40 $16.36 $16.36 $16.18 16,526
2019-06-26 $16.35 $16.37 $16.31 $16.31 $16.12 19,835
2019-06-25 $16.36 $16.36 $16.36 $16.36 $16.17 139
2019-06-24 $16.54 $16.54 $16.47 $16.47 $16.28 2,979
2019-06-21 $16.59 $16.62 $16.53 $16.53 $16.34 600
2019-06-20 $16.55 $16.58 $16.53 $16.58 $16.39 19,203
2019-06-19 $16.41 $16.45 $16.41 $16.45 $16.26 10,100
2019-06-18 $16.52 $16.52 $16.48 $16.51 $16.32 18,800
2019-06-17 $16.35 $16.35 $16.32 $16.32 $16.14 3,286
2019-06-14 $16.35 $16.35 $16.35 $16.35 $16.16 50
2019-06-13 $16.37 $16.37 $16.32 $16.32 $16.13 100
2019-06-12 $16.24 $16.25 $16.24 $16.25 $16.06 100
2019-06-11 $16.35 $16.35 $16.28 $16.28 $16.10 14,961
2019-06-10 $16.28 $16.28 $16.22 $16.22 $16.04 205
2019-06-07 $16.24 $16.24 $16.19 $16.19 $16.01 100
2019-06-06 $15.99 $16.04 $15.99 $16.04 $15.85 200
2019-06-05 $15.84 $15.92 $15.84 $15.92 $15.74 301
2019-06-04 $15.65 $15.79 $15.65 $15.79 $15.60 322
2019-06-03 $15.51 $15.51 $15.48 $15.48 $15.31 105
2019-05-31 $15.44 $15.44 $15.44 $15.44 $15.27 80
2019-05-30 $15.68 $15.68 $15.64 $15.64 $15.46 100
2019-05-29 $15.60 $15.62 $15.60 $15.62 $15.44 9,050
2019-05-28 $15.92 $15.92 $15.77 $15.77 $15.59 261
2019-05-24 $15.95 $15.95 $15.93 $15.93 $15.74 653
2019-05-23 $15.92 $15.92 $15.89 $15.89 $15.71 100
2019-05-22 $16.07 $16.07 $16.06 $16.06 $15.88 445
2019-05-21 $16.08 $16.12 $16.07 $16.10 $15.92 616
2019-05-20 $16.02 $16.02 $16.02 $16.02 $15.84 220
2019-05-17 $16.11 $16.19 $16.11 $16.11 $15.92 201
2019-05-16 $16.16 $16.23 $16.15 $16.15 $15.97 5,600
2019-05-15 $15.92 $16.07 $15.92 $16.04 $15.86 6,331
2019-05-14 $15.92 $16.00 $15.92 $15.94 $15.76 6,600
2019-05-13 $15.79 $15.81 $15.79 $15.81 $15.63 5,001
2019-05-10 $16.10 $16.15 $16.10 $16.15 $15.96 155
2019-05-09 $16.00 $16.12 $15.98 $16.12 $15.94 511
2019-05-08 $16.16 $16.22 $16.16 $16.18 $15.99 200
2019-05-07 $16.23 $16.23 $16.18 $16.18 $16.00 100
2019-05-06 $16.33 $16.41 $16.32 $16.41 $16.22 797
2019-05-03 $16.43 $16.47 $16.43 $16.47 $16.28 678
2019-05-02 $16.36 $16.36 $16.30 $16.32 $16.13 11,111
2019-05-01 $16.52 $16.52 $16.39 $16.39 $16.20 584
2019-04-30 $16.43 $16.47 $16.43 $16.47 $16.28 4,356
2019-04-29 $16.49 $16.49 $16.46 $16.46 $16.27 9,075
2019-04-26 $16.34 $16.44 $16.34 $16.44 $16.25 5,717
2019-04-25 $16.37 $16.37 $16.34 $16.34 $16.15 15,676
2019-04-24 $16.34 $16.37 $16.34 $16.37 $16.18 780
2019-04-23 $16.32 $16.37 $16.28 $16.37 $16.18 14,663
2019-04-22 $16.30 $16.32 $16.30 $16.30 $16.11 11,900
2019-04-18 $16.34 $16.36 $16.34 $16.34 $16.15 20,190
2019-04-17 $16.31 $16.33 $16.28 $16.31 $16.13 37,265
2019-04-16 $16.24 $16.27 $16.24 $16.25 $16.07 15,355
2019-04-15 $16.16 $16.21 $16.16 $16.21 $16.02 200
2019-04-12 $16.16 $16.19 $16.15 $16.19 $16.00 6,327
2019-04-11 $16.02 $16.02 $15.99 $16.01 $15.82 6,810
2019-04-10 $15.93 $15.98 $15.93 $15.98 $15.80 315
2019-04-09 $15.93 $15.93 $15.91 $15.91 $15.73 110
2019-04-08 $15.99 $16.01 $15.98 $16.01 $15.82 6,237
2019-04-05 $15.98 $15.98 $15.95 $15.97 $15.79 2,460
2019-04-04 $15.89 $15.94 $15.89 $15.93 $15.74 1,100
2019-04-03 $15.88 $15.88 $15.86 $15.86 $15.67 100
2019-04-02 $15.79 $15.81 $15.78 $15.80 $15.62 2,039
2019-04-01 $15.82 $15.86 $15.82 $15.86 $15.68 516
2019-03-29 $15.67 $15.70 $15.65 $15.70 $15.52 8,166
2019-03-28 $15.62 $15.63 $15.62 $15.63 $15.45 110
2019-03-27 $15.57 $15.57 $15.55 $15.55 $15.37 100
2019-03-26 $15.65 $15.65 $15.59 $15.59 $15.41 2,551
2019-03-25 $15.49 $15.49 $15.47 $15.47 $15.29 107
2019-03-22 $15.58 $15.58 $15.48 $15.48 $15.30 5,011
2019-03-21 $15.63 $15.70 $15.63 $15.69 $15.50 3,190
2019-03-20 $15.59 $15.60 $15.53 $15.53 $15.35 333
2019-03-19 $15.68 $15.72 $15.59 $15.59 $15.41 7,700
2019-03-18 $15.63 $15.63 $15.58 $15.62 $15.43 5,100
2019-03-15 $15.56 $15.56 $15.55 $15.55 $15.37 611
2019-03-14 $15.50 $15.50 $15.49 $15.49 $15.31 100
2019-03-13 $15.50 $15.51 $15.50 $15.50 $15.32 200
2019-03-12 $15.42 $15.42 $15.42 $15.42 $15.24 5
2019-03-11 $15.37 $15.43 $15.37 $15.43 $15.25 400
2019-03-08 $15.24 $15.26 $15.24 $15.26 $15.09 106
2019-03-07 $15.34 $15.34 $15.30 $15.30 $15.12 224
2019-03-06 $15.47 $15.47 $15.44 $15.44 $15.26 100
2019-03-05 $15.52 $15.54 $15.52 $15.53 $15.35 5,101
2019-03-04 $15.64 $15.64 $15.51 $15.51 $15.33 120
2019-03-01 $15.67 $15.67 $15.59 $15.63 $15.45 9,550
2019-02-28 $15.55 $15.56 $15.52 $15.52 $15.34 10,420
2019-02-27 $15.52 $15.58 $15.52 $15.58 $15.40 469
2019-02-26 $15.59 $15.59 $15.54 $15.56 $15.38 5,300
2019-02-25 $15.62 $15.62 $15.54 $15.54 $15.36 636
2019-02-22 $15.53 $15.55 $15.51 $15.55 $15.37 1,418
2019-02-21 $15.58 $15.64 $15.58 $15.59 $15.41 6,936
2019-02-20 $15.58 $15.63 $15.58 $15.62 $15.44 1,300
2019-02-19 $15.53 $15.59 $15.53 $15.56 $15.38 2,740
2019-02-15 $15.48 $15.51 $15.48 $15.51 $15.33 300
2019-02-14 $15.33 $15.39 $15.33 $15.35 $15.17 7,332
2019-02-13 $15.40 $15.41 $15.40 $15.41 $15.23 100
2019-02-12 $15.29 $15.32 $15.28 $15.32 $15.14 700
2019-02-11 $15.16 $15.17 $15.16 $15.17 $15.00 313
2019-02-08 $15.06 $15.15 $15.06 $15.15 $14.97 943
2019-02-07 $15.14 $15.16 $15.14 $15.16 $14.99 232
2019-02-06 $15.29 $15.31 $15.29 $15.31 $15.13 298
2019-02-05 $15.31 $15.34 $15.31 $15.34 $15.16 651
2019-02-04 $15.20 $15.24 $15.20 $15.24 $15.06 411
2019-02-01 $15.13 $15.13 $15.13 $15.13 $14.96 1
2019-01-31 $15.12 $15.18 $15.12 $15.18 $15.01 800
2019-01-30 $14.92 $15.03 $14.92 $15.02 $14.84 792
2019-01-29 $14.89 $14.89 $14.86 $14.86 $14.69 100
2019-01-28 $14.92 $14.92 $14.82 $14.87 $14.70 1,000
2019-01-25 $14.94 $14.94 $14.91 $14.91 $14.73 201,611
2019-01-24 $14.81 $14.81 $14.81 $14.81 $14.64 0
2019-01-23 $14.69 $14.96 $14.69 $14.87 $14.69 1,916
2019-01-22 $14.75 $14.77 $14.75 $14.77 $14.60 122
2019-01-18 $14.91 $15.02 $14.91 $14.96 $14.79 14,400
2019-01-17 $14.73 $14.80 $14.73 $14.79 $14.62 1,509
2019-01-16 $14.74 $14.76 $14.73 $14.73 $14.56 93,907
2019-01-15 $14.68 $14.71 $14.67 $14.71 $14.54 1,000
2019-01-14 $14.64 $14.64 $14.61 $14.61 $14.44 102
2019-01-11 $14.65 $14.65 $14.64 $14.64 $14.47 15,204
2019-01-10 $14.63 $14.64 $14.63 $14.64 $14.47 176
2019-01-09 $14.65 $14.65 $14.63 $14.63 $14.46 126
2019-01-08 $14.59 $14.61 $14.59 $14.61 $14.44 302
2019-01-07 $14.46 $14.57 $14.46 $14.51 $14.34 9,401
2019-01-04 $14.27 $14.35 $14.27 $14.35 $14.18 896
2019-01-03 $14.01 $14.01 $13.96 $13.96 $13.80 316
2019-01-02 $14.13 $14.30 $14.13 $14.25 $14.09 1,488
2018-12-31 $14.16 $14.18 $14.08 $14.14 $13.98 977
2018-12-28 $14.21 $14.26 $14.11 $14.11 $13.94 703
2018-12-27 $14.31 $14.39 $14.31 $14.39 $13.96 300
2018-12-26 $13.91 $14.27 $13.90 $14.27 $13.84 1,182
2018-12-24 $13.71 $13.71 $13.71 $13.71 $13.31 1
2018-12-21 $14.45 $14.45 $14.09 $14.09 $13.68 203
2018-12-20 $14.27 $14.27 $14.27 $14.27 $13.85 0
2018-12-19 $14.88 $14.88 $14.59 $14.59 $14.16 300
2018-12-18 $14.88 $14.88 $14.81 $14.81 $14.37 100
2018-12-17 $14.98 $14.98 $14.75 $14.75 $14.31 126
2018-12-14 $15.19 $15.19 $15.09 $15.09 $14.65 275
2018-12-13 $15.32 $15.33 $15.32 $15.33 $14.87 200
2018-12-12 $15.40 $15.53 $15.35 $15.35 $14.90 10,800
2018-12-11 $15.45 $15.45 $15.28 $15.28 $14.83 100
2018-12-10 $15.28 $15.28 $15.25 $15.25 $14.80 200
2018-12-07 $15.21 $15.21 $15.21 $15.21 $14.76 101
2018-12-06 $15.40 $15.45 $15.40 $15.45 $14.99 2,068
2018-12-04 $15.95 $15.95 $15.94 $15.95 $15.48 402
2018-12-03 $16.04 $16.04 $16.02 $16.03 $15.56 8,013
2018-11-30 $15.85 $15.94 $15.83 $15.93 $15.46 7,700
2018-11-29 $15.81 $15.88 $15.79 $15.88 $15.41 2,400
2018-11-28 $15.79 $15.80 $15.79 $15.80 $15.33 1,099
2018-11-27 $15.53 $15.53 $15.53 $15.53 $15.07 0
2018-11-26 $15.53 $15.53 $15.52 $15.53 $15.07 916
2018-11-21 $15.53 $15.53 $15.49 $15.52 $15.06 1,122
2018-11-20 $15.40 $15.40 $15.40 $15.40 $14.95 130
2018-11-19 $15.76 $15.76 $15.76 $15.76 $15.29 216
2018-11-16 $15.85 $15.85 $15.85 $15.85 $15.38 100
2018-11-15 $15.63 $15.84 $15.63 $15.84 $15.37 600
2018-11-14 $15.75 $15.84 $15.75 $15.84 $15.37 407
2018-11-13 $15.94 $15.94 $15.86 $15.86 $15.39 1,098
2018-11-12 $15.95 $15.95 $15.95 $15.95 $15.48 4,572
2018-11-09 $16.05 $16.05 $16.05 $16.05 $15.58 200
2018-11-08 $16.15 $16.15 $16.09 $16.10 $15.62 400
2018-11-07 $15.88 $16.08 $15.88 $16.07 $15.59 39,543
2018-11-06 $15.82 $15.86 $15.81 $15.86 $15.39 16,906
2018-11-05 $15.74 $15.76 $15.74 $15.76 $15.29 500
2018-11-02 $15.77 $15.77 $15.68 $15.68 $15.22 400
2018-11-01 $15.60 $15.70 $15.60 $15.70 $15.24 455
2018-10-31 $15.59 $15.71 $15.59 $15.69 $15.23 10,909
2018-10-30 $15.43 $15.51 $15.43 $15.51 $15.05 400
2018-10-29 $15.41 $15.41 $15.40 $15.40 $14.95 212
2018-10-26 $15.51 $15.51 $15.51 $15.51 $15.05 0
2018-10-25 $15.42 $15.51 $15.42 $15.51 $15.05 231
2018-10-24 $15.50 $15.50 $15.50 $15.50 $15.04 299
2018-10-23 $15.36 $15.67 $15.36 $15.67 $15.21 2,235
2018-10-22 $15.60 $15.65 $15.60 $15.65 $15.19 200
2018-10-19 $15.76 $15.76 $15.67 $15.67 $15.21 300
2018-10-18 $15.58 $15.58 $15.58 $15.58 $15.12 188
2018-10-17 $15.74 $15.87 $15.74 $15.81 $15.34 3,708
2018-10-16 $15.70 $15.78 $15.70 $15.78 $15.32 1,300
2018-10-15 $15.63 $15.63 $15.61 $15.61 $15.15 334
2018-10-12 $15.41 $15.61 $15.41 $15.61 $15.15 1,976
2018-10-11 $15.58 $15.74 $15.58 $15.74 $15.28 295
2018-10-10 $16.03 $16.03 $16.03 $16.03 $15.56 1,081
2018-10-09 $16.19 $16.19 $16.19 $16.19 $15.71 0
2018-10-08 $16.15 $16.19 $16.15 $16.19 $15.71 3,162
2018-10-05 $16.17 $16.20 $16.12 $16.12 $15.64 13,002
2018-10-04 $16.11 $16.16 $16.08 $16.16 $15.68 1,100
2018-10-03 $16.38 $16.38 $16.32 $16.32 $15.84 40,268
2018-10-02 $16.39 $16.39 $16.39 $16.39 $15.90 69
2018-10-01 $16.39 $16.39 $16.39 $16.39 $15.90 100
2018-09-28 $16.31 $16.31 $16.31 $16.31 $15.83 1,529
2018-09-27 $16.42 $16.42 $16.42 $16.42 $15.94 0
2018-09-26 $16.44 $16.44 $16.42 $16.42 $15.94 656
2018-09-25 $16.37 $16.37 $16.37 $16.37 $15.89 100
2018-09-24 $16.42 $16.47 $16.42 $16.47 $15.98 324
2018-09-21 $16.56 $16.56 $16.56 $16.56 $16.07 3
2018-09-20 $16.47 $16.56 $16.47 $16.56 $16.07 1,500
2018-09-19 $16.17 $16.40 $16.17 $16.40 $15.92 726
2018-09-18 $16.37 $16.37 $16.37 $16.37 $15.89 20
2018-09-17 $16.38 $16.38 $16.38 $16.38 $15.89 3
2018-09-14 $16.36 $16.39 $16.36 $16.37 $15.89 12,930
2018-09-13 $16.36 $16.36 $16.36 $16.36 $15.87 103
2018-09-12 $16.27 $16.31 $16.27 $16.31 $15.83 2,187
2018-09-11 $16.25 $16.25 $16.22 $16.24 $15.76 4,988
2018-09-10 $16.16 $16.20 $16.16 $16.20 $15.72 3,674
2018-09-07 $16.11 $16.11 $16.11 $16.11 $15.63 4,409
2018-09-06 $16.12 $16.12 $16.11 $16.11 $15.63 580
2018-09-05 $16.11 $16.11 $16.11 $16.11 $15.63 12
2018-09-04 $16.11 $16.11 $16.11 $16.11 $15.63 3
2018-08-31 $16.15 $16.16 $16.11 $16.11 $15.63 300
2018-08-30 $16.14 $16.16 $16.12 $16.12 $15.64 11,987
2018-08-29 $16.15 $16.15 $16.15 $16.15 $15.67 5,000
2018-08-28 $16.18 $16.18 $16.09 $16.16 $15.68 20,200
2018-08-27 $16.11 $16.18 $16.11 $16.17 $15.69 9,732
2018-08-24 $16.05 $16.05 $16.03 $16.04 $15.57 7,600
2018-08-23 $16.11 $16.11 $16.11 $16.11 $15.63 1
2018-08-22 $16.11 $16.11 $16.11 $16.11 $15.63 0
2018-08-21 $16.11 $16.11 $16.11 $16.11 $15.63 1
2018-08-20 $16.11 $16.11 $16.09 $16.11 $15.63 5,101
2018-08-17 $16.01 $16.01 $15.98 $16.00 $15.53 15,314
2018-08-16 $15.98 $15.99 $15.96 $15.99 $15.52 5,981
2018-08-15 $15.78 $15.78 $15.76 $15.76 $15.29 5,077
2018-08-14 $15.90 $15.90 $15.90 $15.90 $15.43 1,251
2018-08-13 $15.87 $15.87 $15.78 $15.78 $15.31 346
2018-08-10 $15.95 $15.95 $15.95 $15.95 $15.48 0
2018-08-09 $15.97 $15.97 $15.94 $15.95 $15.48 16,200
2018-08-08 $15.97 $15.98 $15.96 $15.97 $15.50 12,154
2018-08-07 $16.01 $16.01 $15.97 $15.99 $15.52 10,704
2018-08-06 $15.96 $16.02 $15.96 $16.01 $15.54 18,039
2018-08-03 $15.93 $15.93 $15.93 $15.93 $15.46 102
2018-08-02 $15.75 $15.75 $15.75 $15.75 $15.28 0
2018-08-01 $15.77 $15.77 $15.75 $15.75 $15.28 10,000
2018-07-31 $15.78 $15.79 $15.78 $15.79 $15.32 18,376
2018-07-30 $15.75 $15.75 $15.75 $15.75 $15.28 482
2018-07-27 $15.74 $15.74 $15.74 $15.74 $15.28 0
2018-07-26 $15.74 $15.74 $15.74 $15.74 $15.28 0
2018-07-25 $15.74 $15.74 $15.74 $15.74 $15.28 0
2018-07-24 $15.75 $15.75 $15.75 $15.75 $15.28 100
2018-07-23 $15.70 $15.70 $15.70 $15.70 $15.24 202
2018-07-20 $15.76 $15.76 $15.76 $15.76 $15.29 0
2018-07-19 $15.76 $15.76 $15.76 $15.76 $15.29 4,800
2018-07-18 $15.78 $15.79 $15.78 $15.79 $15.32 5,000
2018-07-17 $15.83 $15.86 $15.83 $15.86 $15.39 10,101
2018-07-16 $15.76 $15.76 $15.76 $15.76 $15.29 547
2018-07-13 $15.79 $15.80 $15.78 $15.79 $15.32 6,700
2018-07-12 $15.69 $15.74 $15.69 $15.74 $15.28 3,546
2018-07-11 $15.69 $15.70 $15.66 $15.66 $15.20 7,600
2018-07-10 $15.67 $15.72 $15.64 $15.72 $15.26 71,462
2018-07-09 $15.67 $15.67 $15.67 $15.67 $15.21 803
2018-07-06 $15.61 $15.61 $15.59 $15.60 $15.14 1,097
2018-07-05 $15.48 $15.48 $15.48 $15.48 $15.02 268
2018-07-03 $15.35 $15.35 $15.35 $15.35 $14.90 50
2018-07-02 $15.30 $15.36 $15.30 $15.35 $14.90 5,849
2018-06-29 $15.46 $15.48 $15.45 $15.45 $14.99 1,212
2018-06-28 $15.29 $15.29 $15.27 $15.27 $14.82 300
2018-06-27 $15.52 $15.52 $15.52 $15.52 $15.06 7,037
2018-06-26 $15.48 $15.52 $15.43 $15.49 $15.03 8,172
2018-06-25 $15.46 $15.46 $15.36 $15.36 $14.91 11,262
2018-06-22 $15.61 $15.63 $15.61 $15.63 $15.17 972
2018-06-21 $15.59 $15.59 $15.59 $15.59 $15.13 0
2018-06-20 $15.60 $15.68 $15.59 $15.59 $15.13 5,242
2018-06-19 $15.55 $15.63 $15.55 $15.59 $15.13 33,200
2018-06-18 $15.65 $15.67 $15.63 $15.65 $15.19 111,103
2018-06-15 $15.66 $15.72 $15.66 $15.72 $15.26 81,123
2018-06-14 $15.66 $15.70 $15.66 $15.69 $15.23 2,763
2018-06-13 $15.66 $15.66 $15.66 $15.66 $15.20 0
2018-06-12 $15.66 $15.66 $15.66 $15.66 $15.20 1,000
2018-06-11 $15.56 $15.56 $15.56 $15.56 $15.10 1
2018-06-08 $15.58 $15.58 $15.56 $15.56 $15.10 2,601
2018-06-07 $15.54 $15.54 $15.54 $15.54 $15.08 272
2018-06-06 $15.44 $15.44 $15.44 $15.44 $14.98 200
2018-06-05 $15.21 $15.32 $15.21 $15.32 $14.86 330
2018-06-04 $15.33 $15.33 $15.33 $15.33 $14.87 600
2018-06-01 $15.24 $15.24 $15.22 $15.22 $14.77 3,216
2018-05-31 $15.32 $15.32 $15.32 $15.32 $14.87 1,000
2018-05-30 $15.32 $15.33 $15.28 $15.33 $14.88 20,285
2018-05-29 $15.12 $15.12 $15.12 $15.12 $14.67 2
2018-05-25 $15.15 $15.15 $15.12 $15.12 $14.67 4,000
2018-05-24 $15.04 $15.04 $15.04 $15.04 $14.59 0
2018-05-23 $15.04 $15.04 $15.04 $15.04 $14.59 700
2018-05-22 $15.05 $15.05 $15.05 $15.05 $14.61 573
2018-05-21 $15.08 $15.08 $15.08 $15.08 $14.63 100
2018-05-18 $15.04 $15.04 $15.04 $15.04 $14.60 501
2018-05-17 $15.14 $15.14 $15.14 $15.14 $14.69 10
2018-05-16 $15.14 $15.14 $15.14 $15.14 $14.69 100
2018-05-15 $14.91 $14.91 $14.91 $14.91 $14.47 0
2018-05-14 $14.92 $14.92 $14.92 $14.92 $14.47 100
2018-05-11 $14.87 $14.87 $14.87 $14.87 $14.43 50
2018-05-10 $14.87 $14.87 $14.87 $14.87 $14.43 200
2018-05-09 $14.81 $14.81 $14.81 $14.81 $14.37 0
2018-05-08 $14.81 $14.81 $14.81 $14.81 $14.37 200
2018-05-07 $14.93 $14.93 $14.93 $14.93 $14.49 0
2018-05-04 $14.80 $14.93 $14.80 $14.93 $14.49 1,177
2018-05-03 $14.68 $14.70 $14.68 $14.70 $14.27 3,634
2018-05-02 $14.96 $14.96 $14.90 $14.90 $14.46 6,680
2018-05-01 $15.34 $15.34 $15.34 $15.34 $14.89 0
2018-04-30 $15.34 $15.34 $15.34 $15.34 $14.89 500
2018-04-27 $15.38 $15.41 $15.38 $15.40 $14.95 4,866
2018-04-26 $15.23 $15.30 $15.23 $15.29 $14.84 5,166
2018-04-25 $15.18 $15.18 $15.18 $15.18 $14.73 0
2018-04-24 $15.17 $15.18 $15.16 $15.18 $14.73 2,483
2018-04-23 $15.05 $15.05 $15.05 $15.05 $14.61 100
2018-04-20 $15.03 $15.03 $15.03 $15.03 $14.59 499
2018-04-19 $15.29 $15.29 $15.22 $15.23 $14.78 769
2018-04-18 $15.44 $15.44 $15.43 $15.44 $14.98 4,600
2018-04-17 $15.48 $15.48 $15.48 $15.48 $15.02 200
2018-04-16 $15.34 $15.42 $15.34 $15.42 $14.96 871
2018-04-13 $15.45 $15.45 $15.45 $15.45 $14.99 3
2018-04-12 $15.45 $15.45 $15.45 $15.45 $14.99 0
2018-04-11 $15.40 $15.45 $15.40 $15.45 $14.99 2,000
2018-04-10 $15.45 $15.45 $15.43 $15.44 $14.98 617
2018-04-09 $15.44 $15.44 $15.44 $15.44 $14.98 501
2018-04-06 $15.61 $15.61 $15.61 $15.61 $15.15 83
2018-04-05 $15.61 $15.61 $15.61 $15.61 $15.15 100
2018-04-04 $15.48 $15.50 $15.46 $15.49 $15.03 5,672
2018-04-03 $15.21 $15.25 $15.21 $15.25 $14.80 870
2018-04-02 $14.95 $14.95 $14.95 $14.95 $14.51 882
2018-03-29 $15.35 $15.35 $15.35 $15.35 $14.89 220
2018-03-28 $15.16 $15.16 $15.16 $15.16 $14.71 0
2018-03-27 $15.15 $15.29 $15.15 $15.16 $14.71 1,600
2018-03-26 $15.16 $15.16 $15.16 $15.16 $14.71 1,000
2018-03-23 $15.18 $15.18 $15.16 $15.16 $14.71 1,673
2018-03-22 $15.38 $15.38 $15.38 $15.38 $14.92 82
2018-03-21 $15.50 $15.50 $15.38 $15.38 $14.92 10,244
2018-03-20 $15.48 $15.51 $15.48 $15.51 $15.05 500
2018-03-19 $15.59 $15.59 $15.58 $15.58 $15.12 1,616
2018-03-16 $15.65 $15.71 $15.65 $15.71 $15.25 12,302
2018-03-15 $15.58 $15.58 $15.53 $15.56 $15.10 9,100
2018-03-14 $15.62 $15.62 $15.60 $15.60 $15.14 9,000
2018-03-13 $15.73 $15.74 $15.73 $15.74 $15.28 18,895
2018-03-12 $15.63 $15.64 $15.63 $15.64 $15.18 543
2018-03-09 $15.61 $15.61 $15.61 $15.61 $15.15 0
2018-03-08 $15.61 $15.61 $15.61 $15.61 $15.15 300
2018-03-07 $15.62 $15.62 $15.62 $15.62 $15.16 100
2018-03-06 $15.74 $15.76 $15.74 $15.76 $15.29 350
2018-03-05 $15.80 $15.80 $15.79 $15.79 $15.32 200
2018-03-02 $15.49 $15.49 $15.47 $15.47 $15.01 675
2018-03-01 $15.80 $15.80 $15.80 $15.80 $15.33 0
2018-02-28 $15.82 $15.82 $15.80 $15.80 $15.33 720
2018-02-27 $15.96 $15.96 $15.96 $15.96 $15.49 1
2018-02-26 $15.97 $15.97 $15.96 $15.96 $15.49 2,950
2018-02-23 $15.68 $15.68 $15.68 $15.68 $15.22 1
2018-02-22 $15.70 $15.70 $15.68 $15.68 $15.22 1,400
2018-02-21 $15.79 $15.80 $15.79 $15.80 $15.33 795
2018-02-20 $15.76 $15.76 $15.76 $15.76 $15.29 500
2018-02-16 $15.91 $15.91 $15.91 $15.91 $15.44 0
2018-02-15 $15.86 $15.97 $15.86 $15.91 $15.44 6,400
2018-02-14 $15.69 $15.69 $15.69 $15.69 $15.23 507
2018-02-13 $15.60 $15.60 $15.60 $15.60 $15.14 0
2018-02-12 $15.60 $15.60 $15.60 $15.60 $15.14 428
2018-02-09 $15.45 $15.45 $15.45 $15.45 $14.99 4
2018-02-08 $15.48 $15.48 $15.45 $15.45 $14.99 1,463
2018-02-07 $15.81 $15.81 $15.81 $15.81 $15.34 2
2018-02-06 $15.81 $15.81 $15.81 $15.81 $15.34 10
2018-02-05 $15.94 $15.94 $15.81 $15.81 $15.34 1,165
2018-02-02 $16.00 $16.03 $16.00 $16.03 $15.56 1,596
2018-02-01 $16.37 $16.37 $16.36 $16.36 $15.88 1,305
2018-01-31 $16.48 $16.48 $16.48 $16.48 $15.99 9
2018-01-30 $16.54 $16.54 $16.48 $16.48 $15.99 209
2018-01-29 $16.68 $16.68 $16.68 $16.68 $16.19 54
2018-01-26 $16.70 $16.70 $16.66 $16.68 $16.19 1,714
2018-01-25 $16.50 $16.50 $16.50 $16.50 $16.01 1,192
2018-01-24 $16.65 $16.65 $16.55 $16.55 $16.06 314
2018-01-23 $16.53 $16.53 $16.53 $16.53 $16.04 0
2018-01-22 $16.54 $16.54 $16.53 $16.53 $16.04 1,581
2018-01-19 $16.41 $16.41 $16.41 $16.41 $15.93 100
2018-01-18 $16.33 $16.33 $16.33 $16.33 $15.85 188
2018-01-17 $16.33 $16.33 $16.33 $16.33 $15.85 104
2018-01-16 $16.34 $16.34 $16.34 $16.34 $15.86 2
2018-01-12 $16.34 $16.34 $16.34 $16.34 $15.86 100
2018-01-11 $16.19 $16.19 $16.19 $16.19 $15.71 100
2018-01-10 $15.98 $15.98 $15.97 $15.97 $15.49 432
2018-01-09 $15.93 $15.93 $15.93 $15.93 $15.45 1
2018-01-08 $15.93 $15.93 $15.93 $15.93 $15.45 501
2018-01-05 $15.83 $15.83 $15.83 $15.83 $15.36 1
2018-01-04 $15.83 $15.83 $15.83 $15.83 $15.36 100
2018-01-03 $15.91 $15.91 $15.91 $15.91 $15.44 72
2018-01-02 $15.91 $15.91 $15.91 $15.91 $15.44 138
2017-12-29 $15.88 $15.88 $15.88 $15.88 $15.41 315
2017-12-28 $16.06 $16.06 $16.06 $16.06 $15.59 0
2017-12-27 $16.06 $16.06 $16.06 $16.06 $15.46 100
2017-12-26 $15.91 $15.91 $15.91 $15.91 $15.32 0
2017-12-22 $15.91 $15.91 $15.91 $15.91 $15.32 0
2017-12-21 $15.91 $15.91 $15.91 $15.91 $15.32 0
2017-12-20 $15.85 $15.91 $15.85 $15.91 $15.32 300
2017-12-19 $15.90 $15.90 $15.90 $15.90 $15.31 0
2017-12-18 $15.90 $15.90 $15.90 $15.90 $15.31 100
2017-12-15 $15.57 $15.57 $15.57 $15.57 $14.99 0
2017-12-14 $15.57 $15.57 $15.57 $15.57 $14.99 200
2017-12-13 $15.69 $15.69 $15.69 $15.69 $15.11 100
2017-12-12 $15.64 $15.64 $15.64 $15.64 $15.06 1
2017-12-11 $15.64 $15.64 $15.64 $15.64 $15.06 1,600
2017-12-08 $15.62 $15.62 $15.62 $15.62 $15.04 100
2017-12-07 $15.57 $15.57 $15.57 $15.57 $14.99 0
2017-12-06 $15.60 $15.60 $15.57 $15.57 $14.99 200
2017-12-05 $15.80 $15.80 $15.80 $15.80 $15.21 0
2017-12-04 $15.83 $15.83 $15.80 $15.80 $15.21 202
2017-12-01 $15.50 $15.54 $15.47 $15.49 $14.91 764
2017-11-30 $15.55 $15.60 $15.55 $15.60 $15.02 225
2017-11-29 $15.25 $15.57 $15.25 $15.57 $14.99 7,400
2017-11-28 $15.17 $15.21 $15.17 $15.21 $14.65 1,100
2017-11-27 $14.98 $14.98 $14.98 $14.98 $14.42 100
2017-11-24 $15.02 $15.02 $15.02 $15.02 $14.46 155
2017-11-22 $14.96 $14.96 $14.96 $14.96 $14.40 198
2017-11-21 $15.01 $15.01 $15.01 $15.01 $14.45 235
2017-11-20 $14.95 $14.95 $14.95 $14.95 $14.40 0
2017-11-17 $14.95 $14.95 $14.95 $14.95 $14.40 200
2017-11-16 $14.68 $14.68 $14.68 $14.68 $14.13 0
2017-11-15 $14.71 $14.71 $14.68 $14.68 $14.13 300
2017-11-14 $14.56 $14.56 $14.56 $14.56 $14.02 0
2017-11-13 $14.56 $14.56 $14.56 $14.56 $14.02 49
2017-11-10 $14.56 $14.56 $14.56 $14.56 $14.02 0
2017-11-09 $14.56 $14.56 $14.56 $14.56 $14.02 3
2017-11-08 $14.55 $14.56 $14.55 $14.56 $14.02 492
2017-11-07 $14.49 $14.49 $14.49 $14.49 $13.95 0
2017-11-06 $14.46 $14.49 $14.46 $14.49 $13.95 1,803
2017-11-03 $14.49 $14.49 $14.49 $14.49 $13.95 100
2017-11-02 $14.64 $14.64 $14.64 $14.64 $14.10 26
2017-11-01 $14.64 $14.64 $14.64 $14.64 $14.10 3,500
2017-10-31 $14.66 $14.66 $14.61 $14.61 $14.07 4,488
2017-10-30 $14.56 $14.56 $14.56 $14.56 $14.02 100
2017-10-27 $14.70 $14.70 $14.70 $14.70 $14.15 229
2017-10-26 $14.90 $14.97 $14.89 $14.97 $14.41 5,752
2017-10-25 $15.00 $15.00 $15.00 $15.00 $14.44 6
2017-10-24 $15.00 $15.00 $15.00 $15.00 $14.44 0
2017-10-23 $15.00 $15.00 $15.00 $15.00 $14.44 0
2017-10-20 $15.00 $15.00 $15.00 $15.00 $14.44 400
2017-10-19 $14.88 $14.88 $14.88 $14.88 $14.32 72
2017-10-18 $14.88 $14.88 $14.88 $14.88 $14.32 400
2017-10-17 $14.90 $14.90 $14.89 $14.90 $14.35 6,184
2017-10-16 $14.84 $14.90 $14.84 $14.90 $14.35 703
2017-10-13 $14.91 $14.91 $14.86 $14.86 $14.30 2,100
2017-10-12 $14.93 $14.93 $14.93 $14.93 $14.38 0
2017-10-11 $14.93 $14.93 $14.93 $14.93 $14.38 11
2017-10-10 $15.19 $15.19 $14.90 $14.93 $14.38 2,322
2017-10-09 $14.88 $14.88 $14.88 $14.88 $14.33 1,504
2017-10-06 $15.04 $15.04 $15.04 $15.04 $14.48 410
2017-10-05 $15.15 $15.15 $15.15 $15.15 $14.59 246
2017-10-04 $15.10 $15.12 $15.09 $15.09 $14.53 6,621
2017-10-03 $15.10 $15.10 $15.10 $15.10 $14.54 0
2017-10-02 $15.04 $15.10 $15.04 $15.10 $14.54 10,591
2017-09-29 $15.07 $15.07 $15.02 $15.05 $14.49 3,516
2017-09-28 $15.07 $15.07 $15.07 $15.07 $14.51 650
2017-09-27 $15.06 $15.06 $15.01 $15.02 $14.46 7,286
2017-09-26 $15.05 $15.08 $15.04 $15.08 $14.52 24,680
2017-09-25 $14.64 $14.98 $14.64 $14.98 $14.42 300
2017-09-22 $14.84 $14.84 $14.84 $14.84 $14.29 800
2017-09-21 $14.93 $14.93 $14.93 $14.93 $14.38 1
2017-09-20 $14.93 $14.93 $14.93 $14.93 $14.38 100
2017-09-19 $15.01 $15.03 $14.99 $15.00 $14.45 10,086
2017-09-18 $15.40 $15.40 $15.03 $15.07 $14.51 900
2017-09-15 $15.07 $15.07 $15.03 $15.07 $14.51 10,900
2017-09-14 $14.91 $14.91 $14.91 $14.91 $14.36 10
2017-09-13 $14.91 $14.91 $14.91 $14.91 $14.36 0
2017-09-12 $14.90 $14.91 $14.90 $14.91 $14.36 987
2017-09-11 $14.84 $14.84 $14.84 $14.84 $14.29 16
2017-09-08 $14.84 $14.84 $14.84 $14.84 $14.29 76
2017-09-07 $14.84 $14.84 $14.84 $14.84 $14.29 400
2017-09-06 $14.86 $14.86 $14.86 $14.86 $14.31 70
2017-09-05 $14.86 $14.86 $14.86 $14.86 $14.31 46
2017-09-01 $14.86 $14.86 $14.86 $14.86 $14.31 0
2017-08-31 $14.86 $14.86 $14.86 $14.86 $14.31 300
2017-08-30 $14.79 $14.80 $14.79 $14.80 $14.25 1,301
2017-08-29 $14.75 $14.75 $14.71 $14.71 $14.16 203
2017-08-28 $14.80 $14.80 $14.80 $14.80 $14.25 113
2017-08-25 $14.90 $14.91 $14.89 $14.89 $14.34 501
2017-08-24 $14.83 $14.83 $14.82 $14.83 $14.28 608
2017-08-23 $14.71 $14.71 $14.71 $14.71 $14.16 0
2017-08-22 $14.71 $14.71 $14.71 $14.71 $14.16 4
2017-08-21 $14.71 $14.71 $14.71 $14.71 $14.16 100
2017-08-18 $14.74 $14.81 $14.73 $14.73 $14.18 1,852
2017-08-17 $15.00 $15.00 $14.93 $14.93 $14.37 1,389
2017-08-16 $15.08 $15.08 $15.08 $15.08 $14.52 660
2017-08-15 $15.12 $15.12 $15.12 $15.12 $14.56 52
2017-08-14 $15.15 $15.15 $15.12 $15.12 $14.56 25,300
2017-08-11 $14.98 $15.05 $14.98 $15.05 $14.49 2,722
2017-08-10 $15.10 $15.10 $15.10 $15.10 $14.54 1,263
2017-08-09 $15.33 $15.33 $15.26 $15.28 $14.71 12,155
2017-08-08 $15.44 $15.53 $15.43 $15.44 $14.87 5,596
2017-08-07 $15.39 $15.39 $15.36 $15.36 $14.79 1,443
2017-08-04 $15.30 $15.32 $15.30 $15.30 $14.73 5,254
2017-08-03 $15.32 $15.34 $15.26 $15.31 $14.74 5,957
2017-08-02 $15.24 $15.26 $15.24 $15.26 $14.69 4,547
2017-08-01 $15.31 $15.35 $15.28 $15.29 $14.72 13,028
2017-07-31 $15.29 $15.29 $15.25 $15.25 $14.68 18,222
2017-07-28 $15.38 $15.38 $15.29 $15.30 $14.73 6,917
2017-07-27 $15.39 $15.40 $15.35 $15.35 $14.78 1,702
2017-07-26 $15.35 $15.40 $15.35 $15.39 $14.82 7,784
2017-07-25 $15.43 $15.45 $15.40 $15.42 $14.85 9,438
2017-07-24 $15.32 $15.32 $15.31 $15.31 $14.74 4,075
2017-07-21 $15.30 $15.35 $15.30 $15.35 $14.78 984
2017-07-20 $15.38 $15.38 $15.31 $15.31 $14.74 1,050
2017-07-19 $15.34 $15.34 $15.32 $15.32 $14.75 1,751
2017-07-18 $15.28 $15.28 $15.21 $15.27 $14.70 2,230
2017-07-17 $15.36 $15.36 $15.36 $15.36 $14.79 178
2017-07-14 $15.28 $15.28 $15.28 $15.28 $14.71 141
2017-07-13 $15.18 $15.18 $15.18 $15.18 $14.61 169
2017-07-12 $15.24 $15.24 $15.21 $15.21 $14.65 1,811
2017-07-11 $15.12 $15.15 $15.11 $15.14 $14.58 1,429
2017-07-10 $15.17 $15.17 $15.13 $15.14 $14.58 399
2017-07-07 $15.21 $15.21 $15.21 $15.21 $14.65 3,811
2017-07-06 $15.21 $15.21 $15.16 $15.16 $14.59 326
2017-07-05 $15.28 $15.29 $15.28 $15.29 $14.72 1,603
2017-07-03 $15.34 $15.34 $15.34 $15.34 $14.77 441
2017-06-30 $15.20 $15.20 $15.20 $15.20 $14.64 201
2017-06-29 $15.23 $15.23 $15.01 $15.01 $14.45 260
2017-06-28 $15.14 $15.14 $15.14 $15.14 $14.58 137
2017-06-27 $15.14 $15.14 $15.14 $15.14 $14.58 100
2017-06-26 $15.23 $15.23 $15.03 $15.03 $14.47 763
2017-06-23 $15.01 $15.01 $14.98 $14.98 $14.42 541
2017-06-22 $14.94 $14.98 $14.91 $14.97 $14.41 1,307
2017-06-21 $14.89 $14.89 $14.85 $14.85 $14.30 746
2017-06-20 $15.33 $15.33 $14.96 $14.97 $14.41 3,163
2017-06-19 $14.99 $15.11 $14.99 $15.11 $14.55 612
2017-06-16 $14.89 $14.93 $14.86 $14.90 $14.34 1,404
2017-06-15 $14.90 $14.90 $14.85 $14.90 $14.35 4,057
2017-06-14 $15.09 $15.09 $14.89 $14.96 $14.41 22,825

BRAND VALUE ETF (BVAL) News Headlines

Recent BRAND VALUE ETF (BVAL) News
Similar Companies to BRAND VALUE ETF (BVAL) 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.