CORE16 Best of Breed Premier Index ETF (BOBP)
NYSEARCA: BOBP · Real-Time Price · USD
30.95
+0.53 (1.74%)
May 8, 2026, 9:55 AM EDT - Market open
BOBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 30.93 | 30.93 | 30.42 | 30.42 | 30.42 | -2.17% | 2,591 |
| May 6, 2026 | 30.96 | 31.09 | 30.70 | 31.09 | 31.09 | 2.75% | 3,075 |
| May 5, 2026 | 30.13 | 30.29 | 30.13 | 30.26 | 30.26 | 2.06% | 2,529 |
| May 4, 2026 | 29.72 | 29.77 | 29.65 | 29.65 | 29.65 | -0.50% | 1,809 |
| May 1, 2026 | 29.70 | 29.84 | 29.70 | 29.80 | 29.80 | -0.03% | 4,790 |
| Apr 30, 2026 | 29.44 | 29.81 | 29.40 | 29.81 | 29.81 | 2.97% | 1,936 |
| Apr 29, 2026 | 28.99 | 29.06 | 28.95 | 28.95 | 28.95 | 0.02% | 2,322 |
| Apr 28, 2026 | 29.13 | 29.21 | 28.93 | 28.94 | 28.94 | -2.08% | 2,287 |
| Apr 27, 2026 | 29.56 | 29.60 | 29.43 | 29.56 | 29.56 | -0.21% | 4,274 |
| Apr 24, 2026 | 29.50 | 29.62 | 29.45 | 29.62 | 29.62 | 1.54% | 6,888 |
| Apr 23, 2026 | 29.23 | 29.29 | 29.07 | 29.17 | 29.17 | 0.51% | 4,735 |
| Apr 22, 2026 | 29.02 | 29.03 | 28.85 | 29.03 | 29.03 | 1.27% | 3,841 |
| Apr 21, 2026 | 29.02 | 29.05 | 28.66 | 28.66 | 28.66 | -0.66% | 3,558 |
| Apr 20, 2026 | 28.81 | 28.89 | 28.76 | 28.85 | 28.85 | -0.03% | 4,059 |
| Apr 17, 2026 | 28.70 | 28.96 | 28.67 | 28.86 | 28.86 | 1.23% | 2,938 |
| Apr 16, 2026 | 28.31 | 28.51 | 28.27 | 28.51 | 28.51 | 0.71% | 2,771 |
| Apr 15, 2026 | 28.37 | 28.39 | 28.21 | 28.31 | 28.31 | -0.73% | 2,147 |
| Apr 14, 2026 | 28.46 | 28.52 | 28.46 | 28.52 | 28.52 | 0.60% | 2,658 |
| Apr 13, 2026 | 28.04 | 28.35 | 28.04 | 28.35 | 28.35 | 1.08% | 2,928 |
| Apr 10, 2026 | 28.09 | 28.15 | 27.98 | 28.04 | 28.04 | 0.37% | 3,824 |
| Apr 9, 2026 | 27.83 | 27.94 | 27.83 | 27.94 | 27.94 | 1.09% | 7,801 |
| Apr 8, 2026 | 27.52 | 27.64 | 27.51 | 27.64 | 27.64 | 4.42% | 8,337 |
| Apr 7, 2026 | 26.16 | 26.47 | 26.15 | 26.47 | 26.47 | 0.35% | 2,955 |
| Apr 6, 2026 | 26.29 | 26.38 | 26.09 | 26.38 | 26.38 | 0.77% | 5,289 |
| Apr 2, 2026 | 25.90 | 26.18 | 25.90 | 26.18 | 26.17 | -0.11% | 2,730 |
| Apr 1, 2026 | 25.95 | 26.22 | 25.95 | 26.20 | 26.20 | 2.53% | 2,685 |
| Mar 31, 2026 | 24.89 | 25.56 | 24.87 | 25.56 | 25.56 | 4.27% | 6,509 |
| Mar 30, 2026 | 24.80 | 24.93 | 24.51 | 24.51 | 24.51 | -2.51% | 2,690 |
| Mar 27, 2026 | 25.44 | 25.47 | 25.14 | 25.14 | 25.14 | -0.62% | 2,072 |
| Mar 26, 2026 | 25.79 | 25.88 | 25.30 | 25.30 | 25.30 | -3.67% | 1,183 |
| Mar 25, 2026 | 26.14 | 26.40 | 26.11 | 26.26 | 26.26 | 0.43% | 1,448 |
| Mar 24, 2026 | 25.72 | 26.15 | 25.62 | 26.15 | 26.15 | 1.40% | 3,689 |
| Mar 23, 2026 | 26.12 | 26.29 | 25.79 | 25.79 | 25.79 | 1.41% | 3,123 |
| Mar 20, 2026 | 25.94 | 26.01 | 25.43 | 25.43 | 25.43 | -2.28% | 2,809 |
| Mar 19, 2026 | 25.46 | 26.08 | 25.41 | 26.02 | 26.02 | 0.14% | 3,414 |
| Mar 18, 2026 | 26.18 | 26.28 | 25.98 | 25.98 | 25.98 | -0.72% | 2,221 |
| Mar 17, 2026 | 26.13 | 26.18 | 26.11 | 26.17 | 26.17 | 0.80% | 1,990 |
| Mar 16, 2026 | 26.00 | 26.13 | 25.93 | 25.96 | 25.96 | 1.63% | 2,395 |
| Mar 13, 2026 | 25.93 | 26.01 | 25.55 | 25.55 | 25.55 | -0.79% | 2,195 |
| Mar 12, 2026 | 25.85 | 25.95 | 25.75 | 25.75 | 25.75 | -2.30% | 2,032 |
| Mar 11, 2026 | 26.38 | 26.48 | 26.36 | 26.36 | 26.36 | 0.13% | 1,834 |
| Mar 10, 2026 | 26.29 | 26.75 | 26.29 | 26.33 | 26.33 | 0.41% | 4,855 |
| Mar 9, 2026 | 25.27 | 26.22 | 25.25 | 26.22 | 26.22 | 2.13% | 1,616 |
| Mar 6, 2026 | 25.77 | 26.00 | 25.67 | 25.67 | 25.67 | -2.66% | 36,534 |
| Mar 5, 2026 | 26.74 | 26.79 | 26.37 | 26.37 | 26.37 | -2.13% | 1,260 |
| Mar 4, 2026 | 26.97 | 26.97 | 26.95 | 26.95 | 26.95 | 0.87% | 643 |
| Mar 3, 2026 | 26.52 | 26.82 | 26.47 | 26.72 | 26.71 | -3.01% | 2,053 |
| Mar 2, 2026 | 27.53 | 27.56 | 27.44 | 27.54 | 27.54 | -0.34% | 4,976 |
| Feb 27, 2026 | 27.68 | 27.68 | 27.59 | 27.64 | 27.64 | -0.95% | 2,179 |
| Feb 26, 2026 | 27.79 | 27.90 | 27.76 | 27.90 | 27.90 | -1.04% | 2,653 |