Bluemonte Large Cap Value ETF (BVAL)
NYSEARCA: BVAL · Real-Time Price · USD
26.66
-0.11 (-0.41%)
Aug 25, 2025, 11:56 AM - Market open
BVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.59 | 26.83 | 26.59 | 26.77 | 26.77 | 1.44% | 17,850 |
| Aug 21, 2025 | 26.45 | 26.46 | 26.37 | 26.39 | 26.39 | -0.38% | 26,913 |
| Aug 20, 2025 | 26.43 | 26.53 | 26.41 | 26.49 | 26.49 | 0.14% | 42,553 |
| Aug 19, 2025 | 26.53 | 26.57 | 26.41 | 26.45 | 26.45 | 0.08% | 45,983 |
| Aug 18, 2025 | 26.45 | 26.47 | 26.41 | 26.43 | 26.43 | 0.04% | 14,766 |
| Aug 15, 2025 | 26.50 | 26.50 | 26.42 | 26.42 | 26.42 | -0.34% | 28,672 |
| Aug 14, 2025 | 26.42 | 26.52 | 26.40 | 26.51 | 26.51 | -0.15% | 51,341 |
| Aug 13, 2025 | 26.35 | 26.55 | 26.35 | 26.55 | 26.55 | 0.76% | 47,422 |
| Aug 12, 2025 | 26.19 | 26.35 | 26.19 | 26.35 | 26.35 | 1.15% | 57,721 |
| Aug 11, 2025 | 26.19 | 26.19 | 26.05 | 26.05 | 26.05 | -0.25% | 33,947 |
| Aug 8, 2025 | 26.13 | 26.15 | 26.08 | 26.12 | 26.12 | 0.74% | 21,053 |
| Aug 7, 2025 | 26.07 | 26.07 | 25.88 | 25.92 | 25.92 | -0.02% | 10,761 |
| Aug 6, 2025 | 25.86 | 25.98 | 25.86 | 25.93 | 25.93 | 0.23% | 15,819 |
| Aug 5, 2025 | 25.95 | 25.96 | 25.84 | 25.87 | 25.87 | -0.16% | 18,089 |
| Aug 4, 2025 | 25.81 | 25.91 | 25.81 | 25.91 | 25.91 | 1.00% | 30,263 |
| Aug 1, 2025 | 25.64 | 25.72 | 25.60 | 25.66 | 25.66 | -1.09% | 15,560 |
| Jul 31, 2025 | 26.21 | 26.21 | 25.94 | 25.94 | 25.94 | -0.84% | 116,725 |
| Jul 30, 2025 | 26.28 | 26.29 | 26.02 | 26.16 | 26.16 | -0.41% | 17,174 |
| Jul 29, 2025 | 26.32 | 26.34 | 26.24 | 26.27 | 26.27 | -0.12% | 35,248 |
| Jul 28, 2025 | 26.36 | 26.37 | 26.27 | 26.30 | 26.30 | -0.34% | 200,212 |
| Jul 25, 2025 | 26.31 | 26.41 | 26.30 | 26.39 | 26.39 | 0.27% | 30,713 |
| Jul 24, 2025 | 26.31 | 26.38 | 26.31 | 26.32 | 26.32 | -0.13% | 11,401 |
| Jul 23, 2025 | 26.25 | 26.35 | 26.22 | 26.35 | 26.35 | 0.66% | 32,194 |
| Jul 22, 2025 | 26.08 | 26.20 | 26.05 | 26.18 | 26.18 | 0.65% | 35,049 |
| Jul 21, 2025 | 26.12 | 26.15 | 25.99 | 26.01 | 26.01 | 0.05% | 49,509 |
| Jul 18, 2025 | 26.07 | 26.09 | 25.96 | 26.00 | 26.00 | -0.12% | 48,699 |
| Jul 17, 2025 | 25.90 | 26.05 | 25.88 | 26.03 | 26.03 | 0.58% | 16,766 |
| Jul 16, 2025 | 25.80 | 25.89 | 25.63 | 25.88 | 25.88 | 0.29% | 43,844 |
| Jul 15, 2025 | 25.98 | 25.99 | 25.81 | 25.81 | 25.81 | -0.88% | 47,563 |
| Jul 14, 2025 | 25.96 | 26.05 | 25.96 | 26.03 | 26.03 | 0.09% | 19,291 |
| Jul 11, 2025 | 26.00 | 26.07 | 25.98 | 26.01 | 26.01 | -0.57% | 51,915 |
| Jul 10, 2025 | 26.00 | 26.21 | 26.00 | 26.16 | 26.16 | 0.50% | 39,417 |
| Jul 9, 2025 | 26.03 | 26.04 | 25.92 | 26.03 | 26.03 | 0.32% | 62,563 |
| Jul 8, 2025 | 25.96 | 26.01 | 25.95 | 25.95 | 25.95 | -0.01% | 7,720 |
| Jul 7, 2025 | 26.07 | 26.08 | 25.87 | 25.95 | 25.95 | -0.73% | 30,460 |
| Jul 3, 2025 | 26.11 | 26.17 | 26.10 | 26.14 | 26.14 | 0.61% | 11,184 |
| Jul 2, 2025 | 25.85 | 25.99 | 25.85 | 25.98 | 25.98 | 0.23% | 30,209 |
| Jul 1, 2025 | 25.62 | 25.96 | 25.62 | 25.92 | 25.92 | 0.75% | 36,755 |
| Jun 30, 2025 | 25.67 | 25.76 | 25.63 | 25.73 | 25.73 | 0.47% | 35,665 |
| Jun 27, 2025 | 25.58 | 25.70 | 25.50 | 25.61 | 25.61 | 0.35% | 100,652 |
| Jun 26, 2025 | 25.42 | 25.52 | 25.42 | 25.52 | 25.52 | 0.77% | 127,542 |
| Jun 25, 2025 | 25.39 | 25.39 | 25.31 | 25.32 | 25.32 | -0.47% | 84,282 |
| Jun 24, 2025 | 25.45 | 25.47 | 25.44 | 25.44 | 25.44 | 0.89% | 3,561,191 |