BVL:ETFPERUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	24.13	24.13	24.00	24.00	24.00	-0.29%	509
Jun 18, 2026	24.65	24.65	24.07	24.07	24.07	-2.35%	425
Jun 17, 2026	24.50	24.65	24.50	24.65	24.65	1.73%	2,260
Jun 16, 2026	24.22	24.23	24.22	24.23	24.23	1.94%	341
Jun 15, 2026	23.59	24.23	23.59	23.77	23.77	1.67%	2,000
Jun 12, 2026	23.60	23.60	23.38	23.38	23.38	2.68%	2,396
Jun 11, 2026	22.77	22.80	22.77	22.77	22.77	2.43%	904
Jun 10, 2026	22.36	22.36	21.95	22.23	22.23	-1.07%	1,092
Jun 9, 2026	22.49	22.49	22.31	22.47	22.47	10.58%	2,566
Jun 8, 2026	20.50	20.50	20.29	20.32	20.32	-3.24%	2,543
Jun 5, 2026	21.10	21.10	21.00	21.00	21.00	-5.83%	843
Jun 4, 2026	22.49	22.49	22.30	22.30	22.30	-2.19%	2,150
Jun 3, 2026	22.80	22.80	22.80	22.80	22.80	-	42
Jun 2, 2026	22.17	23.11	22.17	22.80	22.80	2.84%	1,095
Jun 1, 2026	22.00	22.50	22.00	22.17	22.17	-1.90%	1,448
May 29, 2026	22.67	22.67	22.60	22.60	22.60	1.57%	148
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