BVL:ETFPERUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.25	22.25	22.25	22.25	22.25	-	206
May 27, 2026	22.61	22.61	22.25	22.25	22.25	-1.59%	378
May 26, 2026	22.61	22.61	22.61	22.61	22.61	1.07%	496
May 25, 2026	21.95	22.37	21.95	22.37	22.37	1.91%	245
May 22, 2026	21.95	21.95	21.95	21.95	21.95	1.95%	194
May 21, 2026	21.53	21.53	21.53	21.53	21.53	-	27
May 20, 2026	21.53	21.53	21.53	21.53	21.53	2.92%	183
May 19, 2026	21.32	21.32	20.92	20.92	20.92	-3.19%	221
May 18, 2026	22.15	22.15	21.61	21.61	21.61	-2.48%	810
May 15, 2026	22.16	22.16	22.16	22.16	22.16	-0.18%	266
May 14, 2026	22.20	22.20	22.20	22.20	22.20	-0.45%	267
May 13, 2026	22.30	22.30	22.30	22.30	22.30	-0.22%	214
May 12, 2026	22.35	22.35	22.35	22.35	22.35	-1.15%	172
May 11, 2026	22.61	22.64	22.61	22.61	22.61	1.89%	2,665
May 8, 2026	22.19	22.19	22.19	22.19	22.19	0.82%	218
May 7, 2026	22.18	22.19	21.80	22.01	22.01	2.32%	716
May 6, 2026	21.40	21.80	21.39	21.51	21.51	1.94%	9,383
May 5, 2026	21.10	21.10	21.10	21.10	21.10	1.93%	189
May 4, 2026	20.71	20.71	20.70	20.70	20.70	-1.43%	483
Apr 30, 2026	21.00	21.00	21.00	21.00	21.00	1.69%	92
Apr 29, 2026	21.00	21.00	20.65	20.65	20.65	-3.50%	326
Apr 28, 2026	21.43	21.43	21.01	21.40	21.40	0.94%	1,086
Apr 27, 2026	21.20	21.20	21.20	21.20	21.20	-1.03%	1,701
Apr 24, 2026	21.42	21.42	21.42	21.42	21.42	-1.34%	2,082
Apr 23, 2026	21.71	21.71	21.71	21.71	21.71	-0.28%	338
Apr 22, 2026	21.77	21.77	21.77	21.77	21.77	-0.09%	360
Apr 21, 2026	21.79	21.79	21.79	21.79	21.79	-1.63%	288
Apr 20, 2026	22.15	22.15	22.15	22.15	22.15	0.09%	113
Apr 17, 2026	22.13	22.13	22.13	22.13	22.13	-0.09%	648
Apr 16, 2026	22.15	22.15	22.15	22.15	22.15	2.12%	579
Apr 15, 2026	21.69	21.69	21.50	21.69	21.69	-7.66%	1,204
Apr 14, 2026	23.49	23.49	23.49	23.49	23.49	0.13%	315
Apr 13, 2026	25.00	25.00	23.46	23.46	23.46	-0.26%	836
Apr 10, 2026	23.52	23.52	23.52	23.52	23.52	0.77%	522
Apr 9, 2026	23.34	23.34	23.34	23.34	23.34	2.59%	282
Apr 8, 2026	22.90	22.90	22.75	22.75	22.75	2.89%	582
Apr 7, 2026	21.80	22.11	21.80	22.11	22.11	-0.36%	783
Apr 6, 2026	22.19	22.19	22.19	22.19	22.19	0.27%	151
Apr 1, 2026	22.13	22.13	22.13	22.13	22.13	1.79%	335
Mar 31, 2026	21.74	21.74	21.74	21.74	21.74	2.26%	83
Mar 30, 2026	21.26	21.26	21.26	21.26	21.26	0.81%	219
Mar 27, 2026	21.09	21.09	21.09	21.09	21.09	-1.08%	140
Mar 26, 2026	21.32	21.32	21.32	21.32	21.32	0.09%	426
Mar 25, 2026	21.25	21.30	21.25	21.30	21.30	3.75%	515
Mar 24, 2026	20.89	20.89	20.53	20.53	20.53	-2.98%	1,410
Mar 23, 2026	21.16	21.16	21.16	21.16	21.16	2.72%	368
Mar 20, 2026	20.60	20.60	20.60	20.60	20.60	-4.36%	486
Mar 19, 2026	21.54	21.54	21.54	21.54	21.54	-1.64%	308
Mar 18, 2026	21.90	21.90	21.90	21.90	21.90	-2.23%	333
Mar 17, 2026	22.40	22.40	22.40	22.40	22.40	0.63%	134