CORE16 Best of Breed Premier Index ETF (BOBP)
NYSEARCA: BOBP · Real-Time Price · USD
31.56
-0.03 (-0.09%)
At close: May 29, 2026, 4:00 PM EDT
31.56
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
BOBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 31.71 | 31.71 | 31.43 | 31.43 | - | -0.51% | 2,464 |
| May 28, 2026 | 31.19 | 31.74 | 31.19 | 31.59 | 31.59 | 0.36% | 3,935 |
| May 27, 2026 | 31.47 | 31.49 | 31.37 | 31.48 | 31.48 | -0.39% | 1,749 |
| May 26, 2026 | 31.62 | 31.74 | 31.60 | 31.60 | 31.60 | 2.91% | 3,472 |
| May 22, 2026 | 30.80 | 30.80 | 30.71 | 30.71 | 30.71 | 0.65% | 3,472 |
| May 21, 2026 | 30.30 | 30.51 | 30.30 | 30.51 | 30.51 | 0.92% | 3,540 |
| May 20, 2026 | 30.24 | 30.33 | 30.23 | 30.23 | 30.23 | 1.68% | 3,039 |
| May 19, 2026 | 29.48 | 29.73 | 29.45 | 29.73 | 29.73 | -0.97% | 1,943 |
| May 18, 2026 | 30.15 | 30.15 | 29.98 | 30.02 | 30.02 | -1.85% | 1,502 |
| May 15, 2026 | 30.64 | 30.73 | 30.59 | 30.59 | 30.59 | -2.39% | 2,066 |
| May 14, 2026 | 31.34 | 31.37 | 31.33 | 31.33 | 31.33 | -0.05% | 2,300 |
| May 13, 2026 | 31.18 | 31.35 | 31.07 | 31.35 | 31.35 | 0.41% | 4,708 |
| May 12, 2026 | 31.13 | 31.22 | 30.91 | 31.22 | 31.22 | -0.79% | 1,482 |
| May 11, 2026 | 31.30 | 31.47 | 31.30 | 31.47 | 31.47 | 1.47% | 2,626 |
| May 8, 2026 | 30.95 | 31.02 | 30.95 | 31.02 | 31.02 | 1.96% | 1,743 |
| May 7, 2026 | 30.93 | 30.93 | 30.42 | 30.42 | 30.42 | -2.17% | 2,592 |
| 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% | 4,791 |
| 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 | 4.41% | 8,342 |
| 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 | -2.27% | 2,809 |
| Mar 19, 2026 | 25.46 | 26.08 | 25.41 | 26.02 | 26.02 | 0.14% | 3,414 |