InvestoBluestar Top 10 US Listed Alt Asset Managers ETF (PEVC11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.12 | -5.35532062533 | 244.99 | 244.99 | 231.87 | 1677 | 238.27308124 | FU |
| 4 | 9.65 | 4.34254342543 | 222.22 | 275.3 | 222.22 | 1476 | 238.52834195 | FU |
| 12 | 47.87 | 26.0163043478 | 184 | 275.3 | 178 | 617 | 231.48428296 | FU |
| 26 | 76.6 | 49.3334192053 | 155.27 | 275.3 | 153.07 | 459 | 205.45957786 | FU |
| 52 | 104.68 | 82.3020677726 | 127.19 | 275.3 | 124.56 | 301 | 191.67802164 | FU |
| 156 | 132.36 | 133.011757612 | 99.51 | 275.3 | 86.74 | 155 | 179.46342553 | FU |
| 260 | 132.36 | 133.011757612 | 99.51 | 275.3 | 86.74 | 155 | 179.46342553 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 231.87 | -5.65 | -2.38 | 237 | 242.13 | 231.87 | 1521 |
| 1734470940 | 237.52 | -5.18 | -2.13 | 243.08 | 244.47 | 236.4 | 3831 |
| 1734384540 | 242.7 | 4.68 | 1.97 | 240.36 | 242.7 | 237.01 | 972 |
| 1734125340 | 238.02 | 0.89 | 0.38 | 240 | 240.22 | 235.75 | 936 |
| 1734039000 | 237.13 | -1.37 | -0.57 | 238.5 | 239.76 | 235.75 | 1300 |
| 1733952540 | 238.5 | 1.62 | 0.68 | 244.99 | 244.99 | 235.75 | 1344 |
| 1733866140 | 236.88 | 0.09 | 0.04 | 244.25 | 244.25 | 235.49 | 1320 |
| 1733779740 | 236.79 | -3.65 | -1.52 | 240.44 | 250 | 236.39 | 464 |
| 1733520600 | 240.44 | 3.91 | 1.65 | 245 | 249.95 | 237.62 | 656 |
| 1733434200 | 236.53 | -1.48 | -0.62 | 238.01 | 245 | 235 | 698 |
| 1733347800 | 238.01 | -0.17 | -0.07 | 239.99 | 239.99 | 235.27 | 11984 |
| 1733261340 | 238.18 | -1.18 | -0.49 | 246.99 | 246.99 | 238 | 169 |
| 1733174940 | 239.36 | -35.94 | -13.05 | 275 | 275 | 239 | 1628 |
| 1732915740 | 275.3 | 27.76 | 11.21 | 247.54 | 275.3 | 238.01 | 668 |
| 1732829400 | 247.54 | 12.75 | 5.43 | 241.83 | 250 | 241.83 | 118 |
| 1732743000 | 234.79 | 3.64 | 1.57 | 240 | 240 | 232.23 | 353 |
| 1732656600 | 231.15 | 1.25 | 0.54 | 229.9 | 231.38 | 228.89 | 592 |
| 1732570140 | 229.9 | 1.91 | 0.84 | 228 | 232.18 | 228 | 601 |
| 1732310940 | 227.99 | 2.45 | 1.09 | 226 | 234.97 | 226 | 312 |
| 1732224600 | 225.54 | 5.11 | 2.32 | 222.22 | 226.58 | 222.22 | 99 |
| 1732051800 | 220.43 | 3.04 | 1.40 | 217.39 | 221.15 | 217.39 | 62 |
| 1731965340 | 217.39 | -1.93 | -0.88 | 219.32 | 219.32 | 214.8 | 1109 |
| 1731619800 | 219.32 | -0.46 | -0.21 | 219.78 | 221.58 | 219.32 | 782 |
| 1731533400 | 219.78 | 0.89 | 0.41 | 212.55 | 222.35 | 210.55 | 177 |
| 1731446940 | 218.89 | -3.05 | -1.37 | 229.79 | 229.8 | 218.89 | 470 |
| 1731360540 | 221.94 | 5.71 | 2.64 | 222.52 | 224.41 | 221.94 | 267 |
| 1731101400 | 216.23 | 2.83 | 1.33 | 217.84 | 217.84 | 216.23 | 32 |
| 1731014940 | 213.4 | -1.64 | -0.76 | 218.5 | 218.5 | 212.5 | 416 |
| 1730928600 | 215.04 | 8.53 | 4.13 | 210 | 218.83 | 210 | 319 |
| 1730842200 | 206.51 | 3.9 | 1.92 | 202.5 | 206.51 | 202.5 | 125 |
| 1730755800 | 202.61 | -3.45 | -1.67 | 210 | 210 | 202.61 | 250 |
| 1730496600 | 206.06 | 1.33 | 0.65 | 205.93 | 208.67 | 205.93 | 117 |
| 1730410200 | 204.73 | -2.04 | -0.99 | 205.54 | 207.35 | 204.73 | 211 |
| 1730323800 | 206.77 | 0.7 | 0.34 | 208.19 | 209 | 206.77 | 86 |
| 1730237340 | 206.07 | 0.72 | 0.35 | 205.35 | 206.38 | 204.82 | 147 |
| 1730151000 | 205.35 | 2.78 | 1.37 | 204.84 | 205.35 | 203.73 | 5 |
| 1729891800 | 202.57 | -1.03 | -0.51 | 204.8 | 204.8 | 202.57 | 246 |
| 1729805400 | 203.6 | 2.71 | 1.35 | 206.63 | 206.63 | 203.6 | 49 |
| 1729719000 | 200.89 | -1.33 | -0.66 | 196.71 | 204.45 | 196.71 | 72 |
| 1729632600 | 202.22 | -2.02 | -0.99 | 203.39 | 203.39 | 201.9 | 53 |
| 1729546140 | 204.24 | -1.12 | -0.55 | 207.22 | 207.22 | 204.16 | 470 |
| 1729287000 | 205.36 | 3.29 | 1.63 | 202.99 | 206.66 | 202.99 | 113 |
| 1729200540 | 202.07 | 4.38 | 2.22 | 203.13 | 204.35 | 201.57 | 264 |
| 1729114140 | 197.69 | 2.78 | 1.43 | 197.79 | 198.41 | 196.83 | 194 |
| 1729027740 | 194.91 | 2.27 | 1.18 | 195.59 | 195.59 | 194.91 | 274 |
| 1728941340 | 192.64 | 0.49 | 0.26 | 194 | 194.03 | 192.64 | 46 |
| 1728682200 | 192.15 | 4.13 | 2.20 | 192.12 | 193.17 | 192.12 | 50 |
| 1728595740 | 188.02 | 0.11 | 0.06 | 188 | 188.92 | 188 | 76 |
| 1728509400 | 187.91 | 3.54 | 1.92 | 186.88 | 188.04 | 186.87 | 192 |
| 1728422940 | 184.37 | 1.19 | 0.65 | 184.49 | 185.16 | 184.09 | 198 |
| 1728336600 | 183.18 | -0.75 | -0.41 | 184.37 | 184.37 | 183 | 63 |
| 1728077400 | 183.93 | 2.2 | 1.21 | 184.77 | 184.77 | 183.05 | 29 |
| 1727991000 | 181.73 | 0.39 | 0.22 | 182.66 | 182.66 | 180.95 | 17 |
| 1727904540 | 181.34 | 0.4 | 0.22 | 180.83 | 182.61 | 180.83 | 4 |
| 1727818200 | 180.94 | 1.34 | 0.75 | 180.59 | 181.76 | 179.85 | 138 |
| 1727731800 | 179.6 | -0.92 | -0.51 | 180.9 | 180.9 | 178 | 290 |
| 1727472600 | 180.52 | 0.87 | 0.48 | 180.64 | 180.65 | 180.52 | 55 |
| 1727386140 | 179.65 | -0.02 | -0.01 | 180.38 | 180.4 | 179 | 5 |
| 1727299740 | 179.67 | -1.64 | -0.90 | 184 | 184 | 179.67 | 296 |
| 1727213400 | 181.31 | -1.89 | -1.03 | 183 | 183 | 180.52 | 120 |
| 1727127000 | 183.2 | 0.33 | 0.18 | 182.87 | 185.84 | 182.87 | 310 |
| 1726867800 | 182.87 | 2.96 | 1.65 | 181.79 | 183.25 | 181.49 | 18 |
| 1726781400 | 179.91 | 4.49 | 2.56 | 176 | 180.3 | 176 | 91 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
