InvestoBluestar Top 10 US Listed Alt Asset Managers ETF (PEVC11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.94 | -7.02352941176 | 170 | 175 | 154.31 | 449 | 157.42428094 | FU |
| 4 | -0.45 | -0.283893760646 | 158.51 | 175 | 150.65 | 253 | 158.12335236 | FU |
| 12 | 13.18 | 9.09718387631 | 144.88 | 175 | 139.29 | 138 | 153.13667281 | FU |
| 26 | 31.23 | 24.6235117874 | 126.83 | 175 | 124.94 | 167 | 145.60334718 | FU |
| 52 | 56.26 | 55.2652259332 | 101.8 | 175 | 101 | 85 | 144.53752563 | FU |
| 156 | 58.55 | 58.8383077078 | 99.51 | 175 | 86.74 | 73 | 131.05543055 | FU |
| 260 | 58.55 | 58.8383077078 | 99.51 | 175 | 86.74 | 73 | 131.05543055 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647000 | 158.06 | 2.98 | 1.92 | 156.38 | 158.19 | 156.38 | 40 |
| 1720560540 | 155.08 | -1.24 | -0.79 | 155.72999 | 156.13 | 154.31 | 156 |
| 1720474200 | 156.32 | -1.08 | -0.69 | 158.85 | 158.85 | 156.32 | 8 |
| 1720215000 | 157.4 | -1.02 | -0.64 | 159.29 | 159.29 | 157.4 | 1224 |
| 1720128600 | 158.41999 | 0 | 0.00 | 158.41999 | 158.41999 | 158.41999 | 0 |
| 1720042200 | 158.41999 | -5.11 | -3.12 | 170 | 175 | 158.37 | 406 |
| 1719955800 | 163.53 | 3.41 | 2.13 | 161.29 | 163.53 | 161.29 | 654 |
| 1719869400 | 160.12 | 0.69 | 0.43 | 159.43 | 160.78 | 158.36 | 791 |
| 1719610200 | 159.43 | 2.18 | 1.39 | 160.57 | 160.57 | 159.06 | 152 |
| 1719523800 | 157.25 | 0.34 | 0.22 | 157.83 | 158.32 | 157.25 | 179 |
| 1719437400 | 156.91 | 1.09 | 0.70 | 156.5 | 156.91 | 156.05 | 22 |
| 1719351000 | 155.82 | 1.35 | 0.87 | 153.07 | 155.82 | 153.07 | 17 |
| 1719264600 | 154.47 | -0.66 | -0.43 | 155.07 | 155.66 | 154.47 | 322 |
| 1719005400 | 155.13 | -1.68 | -1.07 | 159.99 | 160 | 154.72 | 78 |
| 1718918940 | 156.81 | 1.57 | 1.01 | 155.24 | 156.81 | 154.93 | 47 |
| 1718832600 | 155.24 | 0 | 0.00 | 155.24 | 155.24 | 155.24 | 0 |
| 1718746200 | 155.24 | 0.83 | 0.54 | 155.27 | 155.27 | 154.01 | 6 |
| 1718659800 | 154.41 | 1.78 | 1.17 | 153.33 | 154.41 | 153.07 | 48 |
| 1718400600 | 152.63 | -0.16 | -0.10 | 152.79 | 153.08 | 150.65 | 217 |
| 1718314200 | 152.79 | -3.3 | -2.11 | 154.97 | 154.97 | 152.79 | 156 |
| 1718227800 | 156.09 | 3.44 | 2.25 | 158.51 | 158.51 | 156.09 | 72 |
| 1718141400 | 152.65 | -1.03 | -0.67 | 152.57 | 153.19 | 152.57 | 4 |
| 1718055000 | 153.68 | 5.86 | 3.96 | 151.93 | 154.04 | 151.93 | 5 |
| 1717795800 | 147.82 | 0.76 | 0.52 | 147.69 | 148.63999 | 147.69 | 111 |
| 1717709400 | 147.06 | -4.89 | -3.22 | 150.31 | 150.31 | 147.06 | 76 |
| 1717622940 | 151.94999 | 2.53 | 1.69 | 150.06 | 152.15 | 150 | 45 |
| 1717536600 | 149.41999 | -0.62 | -0.41 | 150.96 | 150.96 | 149.41999 | 95 |
| 1717450200 | 150.04 | -0.44 | -0.29 | 150.99 | 150.99 | 148.72 | 83 |
| 1717191000 | 150.47999 | 3.77 | 2.57 | 151.13999 | 151.13999 | 148.57 | 8 |
| 1717018140 | 146.71 | -1.58 | -1.07 | 147.75 | 147.75 | 146.71 | 360 |
| 1716931740 | 148.29 | -1.77 | -1.18 | 150.27 | 150.27 | 148.29 | 46 |
| 1716845400 | 150.06 | 0 | 0.00 | 150.06 | 150.06 | 150.06 | 0 |
| 1716586200 | 150.06 | 2.47 | 1.67 | 150 | 150.44 | 150 | 109 |
| 1716499800 | 147.59 | -1.54 | -1.03 | 149.61 | 149.61 | 147.59 | 12 |
| 1716413340 | 149.13 | -0.06 | -0.04 | 151.31 | 151.31 | 148.54 | 191 |
| 1716327000 | 149.19 | 1.77 | 1.20 | 147.19999 | 149.19 | 147.19999 | 116 |
| 1716240600 | 147.41999 | 0.09 | 0.06 | 148.03 | 148.03 | 147.41999 | 50 |
| 1715981400 | 147.33 | -0.94 | -0.63 | 148.82 | 148.82 | 147.33 | 3 |
| 1715895000 | 148.27 | -2.82 | -1.87 | 149.84 | 150.49 | 148.27 | 58 |
| 1715808600 | 151.09 | 3.93 | 2.67 | 149.91999 | 151.09 | 149.41 | 17 |
| 1715722200 | 147.16 | 1.86 | 1.28 | 146.49 | 147.16 | 146.49 | 9 |
| 1715635800 | 145.3 | -2.2 | -1.49 | 147.5 | 147.5 | 145.3 | 26 |
| 1715376600 | 147.5 | 0.69 | 0.47 | 147.74 | 148.1 | 147.5 | 24 |
| 1715290140 | 146.81 | 3.55 | 2.48 | 147.01 | 147.52 | 146.81 | 3 |
| 1715203800 | 143.26 | 0.13 | 0.09 | 141.44 | 143.52 | 141.44 | 26 |
| 1715117400 | 143.13 | 0.89 | 0.63 | 141.62 | 144.31 | 141.62 | 117 |
| 1715031000 | 142.24 | 2.84 | 2.04 | 141.62 | 142.24 | 141.62 | 6 |
| 1714771800 | 139.4 | 0.1 | 0.07 | 141.52 | 141.52 | 139.4 | 15 |
| 1714685400 | 139.3 | -3.04 | -2.14 | 139.6 | 139.93 | 139.29 | 191 |
| 1714512600 | 142.34 | -1.04 | -0.73 | 143.88999 | 144.84 | 142.34 | 42 |
| 1714426200 | 143.38 | -0.35 | -0.24 | 144.24 | 144.24 | 142.85 | 67 |
| 1714167000 | 143.72999 | -0.34 | -0.24 | 144.38 | 144.38 | 143.72999 | 2 |
| 1714080540 | 144.07 | -1.04 | -0.72 | 145 | 145.06 | 143.19 | 694 |
| 1713994200 | 145.11 | -0.33 | -0.23 | 146.86 | 146.86 | 145.11 | 5 |
| 1713907800 | 145.44 | 1.87 | 1.30 | 144.83 | 146.09 | 144.12 | 135 |
| 1713821340 | 143.57 | 2.18 | 1.54 | 142.93 | 143.57 | 142.81 | 9 |
| 1713562200 | 141.38999 | -1.51 | -1.06 | 143.62 | 143.62 | 141.38999 | 26 |
| 1713475800 | 142.9 | -1.19 | -0.83 | 144.11 | 144.11 | 142.09 | 238 |
| 1713389400 | 144.09 | -0.67 | -0.46 | 144.88 | 144.88 | 144.09 | 13 |
| 1713302940 | 144.76 | 2.8 | 1.97 | 143.8 | 144.76 | 143.5 | 49 |
| 1713216600 | 141.96 | -0.45 | -0.32 | 143.61 | 143.74 | 141.96 | 2762 |
| 1712957400 | 142.41 | -2.45 | -1.69 | 144.94999 | 144.94999 | 141.53 | 137 |
| 1712870940 | 144.86 | 0.77 | 0.53 | 144.62 | 144.86 | 144.62 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
