CORE16 Best of Breed Premier Index ETF (BOBP)
NYSEARCA: BOBP · Real-Time Price · USD
25.68
+0.32 (1.27%)
Aug 22, 2025, 4:00 PM - Market closed
BOBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.28% | 46 |
| Aug 21, 2025 | 25.37 | 25.38 | 25.34 | 25.36 | 25.36 | -0.46% | 700 |
| Aug 20, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | 0.02% | 538 |
| Aug 19, 2025 | 25.62 | 25.62 | 25.47 | 25.47 | 25.47 | -0.69% | 1,118 |
| Aug 18, 2025 | 25.63 | 25.65 | 25.61 | 25.65 | 25.65 | 0.31% | 768 |
| Aug 15, 2025 | 25.58 | 25.58 | 25.57 | 25.57 | 25.57 | -0.13% | 201 |
| Aug 14, 2025 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | -1.05% | 635 |
| Aug 13, 2025 | 25.82 | 25.87 | 25.82 | 25.87 | 25.87 | 0.51% | 781 |
| Aug 12, 2025 | 25.52 | 25.74 | 25.52 | 25.74 | 25.74 | 1.50% | 5,667 |
| Aug 11, 2025 | 25.56 | 25.56 | 25.36 | 25.36 | 25.36 | -0.33% | 432 |
| Aug 8, 2025 | 25.50 | 25.50 | 25.44 | 25.44 | 25.44 | 0.35% | 215 |
| Aug 7, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.53% | 501 |
| Aug 6, 2025 | 25.43 | 25.49 | 25.43 | 25.49 | 25.49 | 0.20% | 467 |
| Aug 5, 2025 | 25.66 | 25.66 | 25.44 | 25.44 | 25.44 | -0.41% | 787 |
| Aug 4, 2025 | 25.50 | 25.55 | 25.47 | 25.55 | 25.55 | 1.47% | 148,219 |
| Aug 1, 2025 | 25.03 | 25.17 | 25.03 | 25.17 | 25.17 | -1.01% | 384 |
| Jul 31, 2025 | 25.56 | 25.57 | 25.43 | 25.43 | 25.43 | -0.23% | 817 |
| Jul 30, 2025 | 25.58 | 25.58 | 25.41 | 25.49 | 25.49 | 0.16% | 1,993 |
| Jul 29, 2025 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | -0.29% | 473 |
| Jul 28, 2025 | 25.57 | 25.58 | 25.53 | 25.53 | 25.53 | -0.29% | 43,965 |
| Jul 25, 2025 | 25.55 | 25.60 | 25.51 | 25.60 | 25.60 | 0.47% | 1,195 |
| Jul 24, 2025 | 25.47 | 25.48 | 25.47 | 25.48 | 25.48 | -0.02% | 575 |
| Jul 23, 2025 | 25.42 | 25.49 | 25.42 | 25.49 | 25.49 | 0.52% | 258 |
| Jul 22, 2025 | 25.35 | 25.35 | 25.32 | 25.35 | 25.35 | - | 1,921 |
| Jul 21, 2025 | 25.39 | 25.49 | 25.35 | 25.35 | 25.35 | -0.07% | 1,893 |
| Jul 18, 2025 | 25.31 | 25.37 | 25.31 | 25.37 | 25.37 | 0.30% | 425 |
| Jul 17, 2025 | 25.19 | 25.31 | 25.19 | 25.30 | 25.30 | 0.66% | 604 |
| Jul 16, 2025 | 25.05 | 25.13 | 24.95 | 25.13 | 25.13 | 0.28% | 1,928 |
| Jul 15, 2025 | 25.31 | 25.31 | 25.06 | 25.06 | 25.06 | -0.81% | 1,160 |
| Jul 14, 2025 | 25.16 | 25.26 | 25.15 | 25.26 | 25.26 | 0.69% | 1,320 |
| Jul 11, 2025 | 25.17 | 25.17 | 25.09 | 25.09 | 25.09 | -0.80% | 110 |
| Jul 10, 2025 | 25.25 | 25.35 | 25.25 | 25.29 | 25.29 | 0.11% | 1,808 |
| Jul 9, 2025 | 25.16 | 25.27 | 25.16 | 25.27 | 25.27 | 0.30% | 362 |
| Jul 8, 2025 | 25.16 | 25.20 | 25.16 | 25.19 | 25.19 | 0.04% | 992 |
| Jul 7, 2025 | 25.30 | 25.30 | 25.18 | 25.18 | 25.18 | -0.40% | 3,500 |
| Jul 3, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | 0.68% | 4,213 |
| Jul 2, 2025 | 25.07 | 25.11 | 25.07 | 25.11 | 25.11 | -0.12% | 2,027 |
| Jul 1, 2025 | 25.09 | 25.19 | 25.09 | 25.14 | 25.14 | 0.21% | 3,876 |
| Jun 30, 2025 | 25.00 | 25.09 | 25.00 | 25.09 | 25.09 | 0.54% | 2,130 |
| Jun 27, 2025 | 24.94 | 24.95 | 24.94 | 24.95 | 24.95 | 0.12% | 1,522 |
| Jun 26, 2025 | 24.84 | 24.92 | 24.84 | 24.92 | 24.92 | 0.25% | 1,723 |
| Jun 25, 2025 | 24.98 | 24.98 | 24.85 | 24.86 | 24.86 | -0.68% | 3,839 |
| Jun 24, 2025 | 24.87 | 25.03 | 24.86 | 25.03 | 25.03 | 0.64% | 130,074 |
| Jun 23, 2025 | 24.73 | 24.87 | 24.73 | 24.87 | 24.87 | 0.89% | 74,685 |
| Jun 20, 2025 | 24.77 | 24.77 | 24.65 | 24.65 | 24.65 | 0.04% | 3,214 |
| Jun 18, 2025 | 24.71 | 24.71 | 24.64 | 24.64 | 24.64 | -0.21% | 3,009 |
| Jun 17, 2025 | 24.83 | 24.84 | 24.69 | 24.69 | 24.69 | -0.64% | 3,019 |
| Jun 16, 2025 | 24.86 | 24.93 | 24.85 | 24.85 | 24.85 | 0.48% | 4,072 |
| Jun 13, 2025 | 24.94 | 24.96 | 24.69 | 24.74 | 24.74 | -0.86% | 6,396 |
| Jun 12, 2025 | 24.87 | 24.95 | 24.86 | 24.95 | 24.95 | 0.27% | 8,044 |