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 | -19.05 | -9.04343698077 | 210.65 | 215.83 | 185.55 | 1072 | 203.97328878 | FU |
| 4 | -34.52 | -15.2662303202 | 226.12 | 226.5 | 185.55 | 1241 | 214.43185586 | FU |
| 12 | -48.4 | -20.1666666667 | 240 | 244.47 | 185.55 | 1060 | 224.93441042 | FU |
| 26 | 23.73 | 14.1359385239 | 167.87 | 275.3 | 166.81 | 733 | 225.73463821 | FU |
| 52 | 53.08 | 38.3193762634 | 138.52 | 275.3 | 135.55 | 492 | 206.71271932 | FU |
| 156 | 92.09 | 92.5434629685 | 99.51 | 275.3 | 86.74 | 224 | 195.55618107 | FU |
| 260 | 92.09 | 92.5434629685 | 99.51 | 275.3 | 86.74 | 224 | 195.55618107 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 191.6 | 0.33 | 0.17 | 195.96 | 195.96 | 185.55 | 16332 |
| 1741296540 | 191.27 | -8.52 | -4.26 | 203.44 | 205.3 | 190.78 | 1027 |
| 1741210140 | 199.79 | -15.84 | -7.35 | 208.6 | 208.6 | 197.5 | 788 |
| 1740778200 | 215.63 | 5.02 | 2.38 | 210.65 | 215.83 | 208.52 | 1402 |
| 1740691740 | 210.61 | -0.6 | -0.28 | 211.52 | 220.99 | 209.1 | 831 |
| 1740605400 | 211.21 | 3.77 | 1.82 | 209.52 | 212.99 | 207.44 | 477 |
| 1740519000 | 207.44 | -2.55 | -1.21 | 209.99 | 210.88 | 204.14 | 1877 |
| 1740432540 | 209.99 | -0.91 | -0.43 | 213.22 | 213.22 | 207.09 | 841 |
| 1740173400 | 210.9 | -4.3 | -2.00 | 216.67 | 216.67 | 210.35 | 562 |
| 1740087000 | 215.2 | -4.24 | -1.93 | 220.58 | 220.58 | 212.55 | 369 |
| 1740000540 | 219.44 | -0.07 | -0.03 | 222.24 | 222.24 | 217.36 | 1229 |
| 1739914140 | 219.51 | 0.68 | 0.31 | 217.3 | 221.66 | 217.29 | 1804 |
| 1739827800 | 218.83 | 0.48 | 0.22 | 216.31 | 222.63 | 216.3 | 101 |
| 1739568600 | 218.35 | 1.23 | 0.57 | 217.12 | 220 | 216 | 6500 |
| 1739482140 | 217.12 | 2.65 | 1.24 | 214.01 | 218.77 | 214 | 1155 |
| 1739395740 | 214.47 | -1.81 | -0.84 | 217.67 | 217.67 | 212.51 | 923 |
| 1739309400 | 216.28 | -5.59 | -2.52 | 221.87 | 222 | 215.5 | 1202 |
| 1739222940 | 221.87 | -1.7 | -0.76 | 223.5 | 223.57 | 220.72 | 654 |
| 1738963800 | 223.57 | -0.33 | -0.15 | 226.12 | 226.5 | 222.71 | 598 |
| 1738877340 | 223.9 | -2.08 | -0.92 | 224 | 227.51 | 222 | 634 |
| 1738790940 | 225.98 | 3.72 | 1.67 | 225.54 | 225.98 | 220.72 | 2614 |
| 1738704600 | 222.26 | -7.66 | -3.33 | 229.2 | 234.51 | 222.24 | 2400 |
| 1738618200 | 229.92 | -6.33 | -2.68 | 236.99 | 243.14 | 229.92 | 1964 |
| 1738358940 | 236.25 | -2.03 | -0.85 | 238.27 | 243.17 | 235.06 | 1473 |
| 1738272540 | 238.28 | 1.26 | 0.53 | 239.21 | 243.19 | 234.9 | 1369 |
| 1738186200 | 237.02 | -0.39 | -0.16 | 236.59 | 238.04 | 234.06 | 318 |
| 1738099740 | 237.41 | 2.57 | 1.09 | 241.7 | 241.7 | 232.1 | 685 |
| 1738013340 | 234.84 | -4.96 | -2.07 | 235.05 | 235.2 | 232.52 | 339 |
| 1737754200 | 239.8 | 2.01 | 0.85 | 237.79 | 239.8 | 235.19 | 173 |
| 1737667740 | 237.79 | 2.05 | 0.87 | 235.75 | 237.79 | 235.75 | 16 |
| 1737581400 | 235.74 | -3.63 | -1.52 | 238.02 | 242.22 | 233 | 510 |
| 1737495000 | 239.37 | 3.35 | 1.42 | 237.53 | 241.85 | 233.87 | 1279 |
| 1737408600 | 236.02 | -1.78 | -0.75 | 240.22 | 243.14 | 235.9 | 1045 |
| 1737149400 | 237.8 | 4.4 | 1.89 | 233.57 | 237.8 | 233.57 | 349 |
| 1737062940 | 233.4 | 4.3 | 1.88 | 230.42 | 237.97 | 228.46 | 239 |
| 1736976540 | 229.1 | 4.9 | 2.19 | 224.2 | 231.46 | 222.49 | 824 |
| 1736890140 | 224.2 | 2.51 | 1.13 | 219.83 | 225.6 | 219.83 | 414 |
| 1736803740 | 221.69 | -0.29 | -0.13 | 220.63 | 223.59 | 219.51 | 391 |
| 1736544540 | 221.98 | -16.05 | -6.74 | 232.14 | 232.15 | 221.98 | 2598 |
| 1736458140 | 238.03 | 6.59 | 2.85 | 228.42 | 239.99 | 228.42 | 295 |
| 1736371740 | 231.44 | 3.02 | 1.32 | 228.42 | 232 | 228.42 | 48 |
| 1736285400 | 228.42 | -4.86 | -2.08 | 231.62 | 231.62 | 225.27 | 308 |
| 1736198940 | 233.28 | -3.57 | -1.51 | 235.1 | 237.02 | 232.94 | 2348 |
| 1735939740 | 236.85 | 3.7 | 1.59 | 236.13 | 236.86 | 235.1 | 110 |
| 1735853400 | 233.15 | -0.05 | -0.02 | 233.2 | 236.6 | 231.23 | 281 |
| 1735594200 | 233.2 | -2.17 | -0.92 | 237.31 | 237.31 | 231.43 | 476 |
| 1735334940 | 235.37 | -2.81 | -1.18 | 238.22 | 240.54 | 234.51 | 586 |
| 1735248540 | 238.18 | 4.06 | 1.73 | 239.71 | 239.71 | 220.63 | 222 |
| 1734989340 | 234.12 | 5.99 | 2.63 | 228.71 | 244 | 227.9 | 1211 |
| 1734730200 | 228.13 | 1.06 | 0.47 | 222.53 | 231.79 | 220.63 | 739 |
| 1734643800 | 227.07 | -4.8 | -2.07 | 235.96 | 235.96 | 225.57 | 819 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
