Munificent Seven ETF (BBLS)
NYSEARCA: BBLS · Real-Time Price · USD
27.04
+0.07 (0.27%)
Oct 21, 2026, 4:00 PM EDT - Market closed
BBLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 26.85 | 27.10 | 26.85 | 27.04 | 27.04 | 0.27% | 6 |
| Oct 20, 2026 | 27.14 | 27.14 | 26.97 | 26.97 | 26.97 | 0.19% | 211 |
| Oct 19, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.87% | 141 |
| Oct 16, 2026 | 26.93 | 27.16 | 26.93 | 27.16 | 27.16 | 2.94% | 208 |
| Oct 15, 2026 | 26.74 | 26.74 | 26.38 | 26.38 | 26.38 | -0.97% | 198 |
| Oct 14, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.25% | 11 |
| Oct 13, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.64% | 13 |
| Oct 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.77% | 22 |
| Oct 9, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.10% | 108 |
| Oct 8, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 3.00% | 17 |
| Oct 7, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.65% | 111 |
| Oct 6, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.64% | 91 |
| Oct 5, 2026 | 24.52 | 24.67 | 24.52 | 24.67 | 24.67 | -0.03% | 2,768 |
| Oct 2, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.19% | 85 |
| Oct 1, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.29% | 28 |
| Sep 30, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.40% | 111 |
| Sep 29, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.33% | 59 |
| Sep 28, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.41% | 14 |
| Sep 25, 2026 | 24.66 | 24.69 | 24.66 | 24.69 | 24.69 | -0.78% | 506 |
| Sep 24, 2026 | 25.07 | 25.07 | 24.88 | 24.88 | 24.88 | 0.40% | 1,550 |
| Sep 23, 2026 | 24.59 | 24.79 | 24.58 | 24.79 | 24.79 | 1.76% | 1,430 |
| Sep 22, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.26% | 20 |
| Sep 21, 2026 | 24.84 | 24.84 | 24.42 | 24.42 | 24.42 | -2.43% | 1,080 |
| Sep 18, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.91% | 108 |
| Sep 17, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.16% | 66 |
| Sep 16, 2026 | 25.68 | 25.68 | 25.22 | 25.22 | 25.22 | -3.31% | 2,931 |
| Sep 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 2.67% | 21 |
| Sep 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.63% | 23 |
| Sep 11, 2026 | 25.51 | 25.57 | 25.51 | 25.57 | 25.57 | 0.29% | 2,515 |
| Sep 10, 2026 | 25.39 | 25.49 | 25.39 | 25.49 | 25.49 | 0.10% | 143 |
| Sep 9, 2026 | 25.42 | 25.47 | 25.36 | 25.47 | 25.47 | 1.74% | 1,598 |
| Sep 8, 2026 | 25.08 | 25.20 | 25.03 | 25.03 | 25.03 | 1.39% | 572 |
| Sep 4, 2026 | 24.80 | 24.80 | 24.69 | 24.69 | 24.69 | -2.21% | 144 |
| Sep 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.24 | 0.49% | 38 |
| Sep 2, 2026 | 25.04 | 25.12 | 25.04 | 25.12 | 25.12 | -0.25% | 1,009 |
| Sep 1, 2026 | 24.95 | 25.19 | 24.95 | 25.19 | 25.19 | 2.13% | 359 |
| Aug 31, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 2.42% | 157 |
| Aug 28, 2026 | 23.99 | 24.08 | 23.99 | 24.08 | 24.08 | -0.22% | 712 |
| Aug 27, 2026 | 23.91 | 24.13 | 23.91 | 24.13 | 24.13 | -0.33% | 931 |
| Aug 26, 2026 | 24.27 | 24.47 | 24.21 | 24.21 | 24.21 | -0.78% | 2,256 |
| Aug 25, 2026 | 24.49 | 24.49 | 24.39 | 24.40 | 24.40 | -1.50% | 1,685 |
| Aug 24, 2026 | 24.78 | 24.78 | 24.77 | 24.77 | 24.77 | -0.88% | 469 |
| Aug 21, 2026 | 25.05 | 25.05 | 24.97 | 24.99 | 24.99 | -0.45% | 43,957 |