Skip to main content
logo
Munificent Seven ETF (BBLS)
NYSEARCA: BBLS · Real-Time Price · USD
25.06
-0.08 (-0.30%)
Nov 10, 2026, 4:00 PM EST - Market closed

BBLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202625.0625.0625.0625.0625.06-0.32%16
Nov 9, 202625.1425.1425.1425.1425.14-0.60%14
Nov 6, 202625.1525.3025.1525.3025.30-0.44%242
Nov 5, 202625.5125.5125.4125.4125.41-1.78%123
Nov 4, 202626.6026.6025.8725.8725.87-3.86%1,535
Nov 3, 202626.9126.9126.9126.9126.91-0.95%76
Nov 2, 202627.1627.1627.1627.1627.16-3.91%43
Oct 30, 202628.2728.2728.2728.2728.271.81%91
Oct 29, 202627.7327.7727.7327.7727.771.09%7,212
Oct 28, 202627.4727.4727.4727.4727.470.76%148
Oct 27, 202627.6127.6527.2627.2627.26-2.00%5,297
Oct 26, 202627.8227.8227.8227.8227.81-0.28%10
Oct 23, 202627.3227.8927.3227.8927.892.91%110
Oct 22, 202627.1027.1027.1027.1027.100.23%11
Oct 21, 202627.0427.0427.0427.0427.040.27%6
Oct 20, 202627.1427.1426.9726.9726.970.19%211
Oct 19, 202626.9226.9226.9226.9226.92-0.87%141
Oct 16, 202626.9327.1626.9327.1627.162.94%208
Oct 15, 202626.7426.7426.3826.3826.38-0.97%198
Oct 14, 202626.6426.6426.6426.6426.641.25%11
Oct 13, 202626.3126.3126.3126.3126.311.64%13
Oct 12, 202625.8825.8825.8825.8825.881.77%22
Oct 9, 202625.4325.4325.4325.4325.430.10%108
Oct 8, 202625.4125.4125.4125.4125.413.00%17
Oct 7, 202624.6724.6724.6724.6724.67-0.65%111
Oct 6, 202624.8324.8324.8324.8324.830.64%91
Oct 5, 202624.5224.6724.5224.6724.67-0.03%2,768
Oct 2, 202624.6824.6824.6824.6824.680.19%85
Oct 1, 202624.6424.6424.6424.6424.640.29%28
Sep 30, 202624.5624.5624.5624.5624.560.40%111
Sep 29, 202624.4624.4624.4624.4624.46-1.33%59
Sep 28, 202624.7924.7924.7924.7924.790.41%14
Sep 25, 202624.6624.6924.6624.6924.69-0.78%506
Sep 24, 202625.0725.0724.8824.8824.880.40%1,550
Sep 23, 202624.5924.7924.5824.7924.791.76%1,430
Sep 22, 202624.3624.3624.3624.3624.36-0.26%20
Sep 21, 202624.8424.8424.4224.4224.42-2.43%1,080
Sep 18, 202625.0325.0325.0325.0325.03-0.91%108
Sep 17, 202625.2625.2625.2625.2625.260.16%66
Sep 16, 202625.6825.6825.2225.2225.22-3.31%2,931
Sep 15, 202626.0826.0826.0826.0826.082.67%21
Sep 14, 202625.4025.4025.4025.4025.40-0.63%23
Sep 11, 202625.5125.5725.5125.5725.570.29%2,515
Sep 10, 202625.3925.4925.3925.4925.490.10%143
Sep 9, 202625.4225.4725.3625.4725.471.74%1,598
Sep 8, 202625.0825.2025.0325.0325.031.39%572
Sep 4, 202624.8024.8024.6924.6924.69-2.21%144
Sep 3, 202625.2525.2525.2525.2525.240.49%38
Sep 2, 202625.0425.1225.0425.1225.12-0.25%1,009
Sep 1, 202624.9525.1924.9525.1925.192.13%359