Bluemonte Large Cap Value ETF (BVAL)
NYSEARCA: BVAL · Real-Time Price · USD
28.54
-0.04 (-0.12%)
At close: Mar 11, 2026, 4:00 PM EDT
28.54
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
BVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 28.56 | 28.59 | 28.43 | 28.54 | 28.54 | -0.13% | 15,846 |
| Mar 10, 2026 | 28.63 | 28.85 | 28.58 | 28.58 | 28.58 | -0.33% | 7,431 |
| Mar 9, 2026 | 28.36 | 28.67 | 28.30 | 28.67 | 28.67 | 0.21% | 13,975 |
| Mar 6, 2026 | 28.39 | 28.64 | 28.39 | 28.61 | 28.61 | -1.14% | 21,696 |
| Mar 5, 2026 | 29.09 | 29.09 | 28.75 | 28.94 | 28.94 | -1.09% | 15,791 |
| Mar 4, 2026 | 29.12 | 29.29 | 29.06 | 29.26 | 29.26 | 0.48% | 19,239 |
| Mar 3, 2026 | 28.81 | 29.21 | 28.68 | 29.12 | 29.12 | -1.09% | 35,000 |
| Mar 2, 2026 | 29.31 | 29.52 | 29.31 | 29.44 | 29.44 | -0.14% | 22,585 |
| Feb 27, 2026 | 29.25 | 29.48 | 29.25 | 29.48 | 29.48 | -0.03% | 13,401 |
| Feb 26, 2026 | 29.49 | 29.49 | 29.32 | 29.49 | 29.49 | 0.07% | 11,923 |
| Feb 25, 2026 | 29.34 | 29.47 | 29.34 | 29.47 | 29.47 | 0.34% | 33,057 |
| Feb 24, 2026 | 29.34 | 29.39 | 29.34 | 29.37 | 29.37 | 0.65% | 22,837 |
| Feb 23, 2026 | 29.16 | 29.22 | 29.08 | 29.18 | 29.18 | -0.85% | 21,194 |
| Feb 20, 2026 | 29.32 | 29.43 | 29.24 | 29.43 | 29.43 | 0.44% | 7,385 |
| Feb 19, 2026 | 29.27 | 29.30 | 29.19 | 29.30 | 29.30 | -0.20% | 32,625 |
| Feb 18, 2026 | 29.44 | 29.44 | 29.28 | 29.36 | 29.36 | 0.45% | 15,253 |
| Feb 17, 2026 | 29.20 | 29.29 | 29.11 | 29.23 | 29.23 | -0.17% | 28,571 |
| Feb 13, 2026 | 29.27 | 29.41 | 29.22 | 29.28 | 29.28 | 0.69% | 11,284 |
| Feb 12, 2026 | 29.56 | 29.59 | 29.08 | 29.08 | 29.08 | -1.35% | 19,014 |
| Feb 11, 2026 | 29.34 | 29.55 | 29.34 | 29.48 | 29.48 | 0.29% | 89,526 |
| Feb 10, 2026 | 29.50 | 29.50 | 29.39 | 29.39 | 29.39 | -0.12% | 15,701 |
| Feb 9, 2026 | 29.45 | 29.47 | 29.41 | 29.43 | 29.43 | -0.05% | 6,014 |
| Feb 6, 2026 | 29.22 | 29.44 | 29.22 | 29.44 | 29.44 | 1.84% | 32,170 |
| Feb 5, 2026 | 28.95 | 29.03 | 28.87 | 28.91 | 28.91 | -0.86% | 11,241 |
| Feb 4, 2026 | 29.17 | 29.22 | 29.05 | 29.16 | 29.16 | 0.41% | 12,177 |
| Feb 3, 2026 | 29.17 | 29.17 | 28.85 | 29.04 | 29.04 | -0.03% | 29,488 |
| Feb 2, 2026 | 28.87 | 29.07 | 28.87 | 29.05 | 29.05 | 0.83% | 16,580 |
| Jan 30, 2026 | 28.78 | 28.84 | 28.58 | 28.81 | 28.81 | -0.07% | 33,378 |
| Jan 29, 2026 | 28.91 | 28.91 | 28.68 | 28.83 | 28.83 | 0.27% | 26,162 |
| Jan 28, 2026 | 28.80 | 28.86 | 28.70 | 28.75 | 28.75 | -0.02% | 36,656 |
| Jan 27, 2026 | 28.75 | 28.79 | 28.70 | 28.76 | 28.76 | 0.07% | 8,275 |
| Jan 26, 2026 | 28.76 | 28.78 | 28.72 | 28.74 | 28.74 | 0.39% | 17,838 |
| Jan 23, 2026 | 28.55 | 28.66 | 28.55 | 28.63 | 28.63 | -0.42% | 30,773 |
| Jan 22, 2026 | 28.81 | 28.84 | 28.73 | 28.75 | 28.75 | 0.24% | 8,263 |
| Jan 21, 2026 | 28.54 | 28.75 | 28.48 | 28.68 | 28.68 | 1.38% | 24,846 |
| Jan 20, 2026 | 28.54 | 28.54 | 28.27 | 28.29 | 28.29 | -1.60% | 17,307 |
| Jan 16, 2026 | 28.80 | 28.80 | 28.73 | 28.75 | 28.75 | -0.03% | 9,794 |
| Jan 15, 2026 | 28.82 | 28.87 | 28.76 | 28.76 | 28.76 | 0.31% | 20,094 |
| Jan 14, 2026 | 28.57 | 28.68 | 28.54 | 28.67 | 28.67 | 0.19% | 22,753 |
| Jan 13, 2026 | 28.60 | 28.67 | 28.58 | 28.62 | 28.61 | -0.16% | 32,794 |
| Jan 12, 2026 | 28.55 | 28.68 | 28.55 | 28.66 | 28.66 | 0.07% | 48,250 |
| Jan 9, 2026 | 28.52 | 28.69 | 28.52 | 28.64 | 28.64 | 0.63% | 58,507 |
| Jan 8, 2026 | 28.42 | 28.51 | 28.42 | 28.46 | 28.46 | 0.68% | 35,990 |
| Jan 7, 2026 | 28.38 | 28.42 | 28.24 | 28.27 | 28.27 | -0.92% | 6,877 |
| Jan 6, 2026 | 28.36 | 28.55 | 28.36 | 28.53 | 28.53 | 0.81% | 16,981 |
| Jan 5, 2026 | 28.21 | 28.35 | 28.19 | 28.30 | 28.30 | 0.93% | 16,819 |
| Jan 2, 2026 | 27.85 | 28.06 | 27.85 | 28.04 | 28.04 | 0.57% | 11,743 |
| Dec 31, 2025 | 28.02 | 28.02 | 27.88 | 27.88 | 27.88 | -0.68% | 21,488 |
| Dec 30, 2025 | 28.09 | 28.12 | 28.05 | 28.07 | 28.07 | -0.25% | 7,849 |
| Dec 29, 2025 | 28.17 | 28.17 | 28.11 | 28.14 | 28.10 | -0.25% | 31,674 |