Skip to main content
logo
Bluemonte Large Cap Value ETF (BVAL)
NYSEARCA: BVAL · Real-Time Price · USD
25.66
-0.28 (-1.09%)
At close: Aug 1, 2025, 4:00 PM
25.66
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

BVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.6425.7225.6025.6625.66-1.09%15,560
Jul 31, 202526.2126.2125.9425.9425.94-0.84%116,725
Jul 30, 202526.2826.2926.0226.1626.16-0.41%17,174
Jul 29, 202526.3226.3426.2426.2726.27-0.12%35,248
Jul 28, 202526.3626.3726.2726.3026.30-0.34%200,212
Jul 25, 202526.3126.4126.3026.3926.390.27%30,713
Jul 24, 202526.3126.3826.3126.3226.32-0.13%11,401
Jul 23, 202526.2526.3526.2226.3526.350.66%32,194
Jul 22, 202526.0826.2026.0526.1826.180.65%35,049
Jul 21, 202526.1226.1525.9926.0126.010.05%49,509
Jul 18, 202526.0726.0925.9626.0026.00-0.12%48,699
Jul 17, 202525.9026.0525.8826.0326.030.58%16,766
Jul 16, 202525.8025.8925.6325.8825.880.29%43,844
Jul 15, 202525.9825.9925.8125.8125.81-0.88%47,563
Jul 14, 202525.9626.0525.9626.0326.030.09%19,291
Jul 11, 202526.0026.0725.9826.0126.01-0.57%51,915
Jul 10, 202526.0026.2126.0026.1626.160.50%39,417
Jul 9, 202526.0326.0425.9226.0326.030.32%62,563
Jul 8, 202525.9626.0125.9525.9525.95-0.01%7,720
Jul 7, 202526.0726.0825.8725.9525.95-0.73%30,460
Jul 3, 202526.1126.1726.1026.1426.140.61%11,184
Jul 2, 202525.8525.9925.8525.9825.980.23%30,209
Jul 1, 202525.6225.9625.6225.9225.920.75%36,755
Jun 30, 202525.6725.7625.6325.7325.730.47%35,665
Jun 27, 202525.5825.7025.5025.6125.610.35%100,652
Jun 26, 202525.4225.5225.4225.5225.520.77%127,542
Jun 25, 202525.3925.3925.3125.3225.32-0.47%84,282
Jun 24, 202525.4525.4725.4425.4425.440.89%3,561,191