ETF (XFIX11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.51946818613 | 10.53 | 10.84 | 10.5 | 18771 | 10.65163904 | FU |
| 4 | -0.38 | -3.43270099368 | 11.07 | 11.18 | 10.5 | 19835 | 10.79346244 | FU |
| 12 | -0.61 | -5.3982300885 | 11.3 | 11.39 | 10.19 | 24294 | 10.8360711 | FU |
| 26 | -1.26 | -10.5439330544 | 11.95 | 12.1 | 10.19 | 17152 | 11.1361163 | FU |
| 52 | -1.21 | -10.1680672269 | 11.9 | 12.27 | 10.19 | 14232 | 11.46479211 | FU |
| 156 | 0.72 | 7.22166499498 | 9.97 | 12.27 | 9.11 | 17338 | 10.57510131 | FU |
| 260 | -0.56 | -4.97777777778 | 11.25 | 12.27 | 8.68 | 23209 | 10.2902298 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 10.69 | 0.04 | 0.38 | 10.65 | 10.7 | 10.62 | 2264 |
| 1738618200 | 10.65 | -0.12 | -1.11 | 10.77 | 10.82 | 10.65 | 16831 |
| 1738358940 | 10.77 | 0.07 | 0.65 | 10.7 | 10.84 | 10.69 | 16326 |
| 1738272540 | 10.7 | 0.14 | 1.33 | 10.5 | 10.7 | 10.5 | 23282 |
| 1738186200 | 10.56 | -0.02 | -0.19 | 10.58 | 10.59 | 10.51 | 17517 |
| 1738099740 | 10.58 | -0.05 | -0.47 | 10.53 | 10.67 | 10.53 | 19898 |
| 1738013340 | 10.63 | -0.05 | -0.47 | 10.67 | 10.68 | 10.59 | 14732 |
| 1737754200 | 10.68 | -0.01 | -0.09 | 10.69 | 10.74 | 10.6 | 16485 |
| 1737667740 | 10.69 | -0.02 | -0.19 | 10.77 | 10.77 | 10.61 | 16605 |
| 1737581400 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1737495000 | 10.71 | -0.1 | -0.93 | 10.81 | 10.85 | 10.7 | 39806 |
| 1737408600 | 10.81 | -0.01 | -0.09 | 10.89 | 10.89 | 10.75 | 27715 |
| 1737149400 | 10.82 | -0.18 | -1.64 | 11.01 | 11.06 | 10.81 | 40157 |
| 1737062940 | 11 | 0 | 0.00 | 11 | 11.04 | 10.86 | 27088 |
| 1736976540 | 11 | 0.09 | 0.82 | 10.91 | 11 | 10.83 | 27055 |
| 1736890140 | 10.91 | 0 | 0.00 | 11.02 | 11.02 | 10.8 | 15459 |
| 1736803740 | 10.91 | -0.03 | -0.27 | 11.05 | 11.06 | 10.85 | 23075 |
| 1736544540 | 10.94 | 0.02 | 0.18 | 10.82 | 10.98 | 10.82 | 16517 |
| 1736458140 | 10.92 | -0.09 | -0.82 | 11.05 | 11.05 | 10.92 | 9376 |
| 1736371740 | 11.01 | -0.04 | -0.36 | 11.17 | 11.18 | 10.99 | 5830 |
| 1736285400 | 11.05 | -0.02 | -0.18 | 11.07 | 11.17 | 11.02 | 7289 |
| 1736198940 | 11.07 | -0.09 | -0.81 | 11.23 | 11.24 | 11 | 17243 |
| 1735939740 | 11.16 | 0.05 | 0.45 | 11.04 | 11.23 | 11.04 | 19845 |
| 1735853400 | 11.11 | 0.01 | 0.09 | 11.1 | 11.24 | 11.01 | 22267 |
| 1735594200 | 11.1 | 0.05 | 0.45 | 11.17 | 11.34 | 10.99 | 30216 |
| 1735334940 | 11.05 | 0.1 | 0.91 | 10.96 | 11.18 | 10.96 | 49587 |
| 1735248540 | 10.95 | 0.17 | 1.58 | 10.78 | 10.98 | 10.77 | 22567 |
| 1734989340 | 10.78 | 0.28 | 2.67 | 10.5 | 10.83 | 10.47 | 40238 |
| 1734730200 | 10.5 | 0.21 | 2.04 | 10.31 | 10.61 | 10.29 | 17520 |
| 1734643800 | 10.29 | -0.03 | -0.29 | 10.32 | 10.32 | 10.19 | 14914 |
| 1734557400 | 10.32 | -0.1 | -0.96 | 10.3 | 10.46 | 10.3 | 5494 |
| 1734470940 | 10.42 | -0.07 | -0.67 | 10.49 | 10.5 | 10.42 | 10180 |
| 1734384540 | 10.49 | -0.06 | -0.57 | 10.55 | 10.65 | 10.49 | 17002 |
| 1734125340 | 10.55 | 0.04 | 0.38 | 10.6 | 10.64 | 10.55 | 26038 |
| 1734039000 | 10.51 | 0.01 | 0.10 | 10.44 | 10.51 | 10.42 | 35754 |
| 1733952540 | 10.5 | -0.05 | -0.47 | 10.66 | 10.68 | 10.5 | 55206 |
| 1733866140 | 10.55 | -0.09 | -0.85 | 10.64 | 10.67 | 10.53 | 8927 |
| 1733779740 | 10.64 | -0.04 | -0.37 | 10.66 | 10.82 | 10.57 | 65600 |
| 1733520600 | 10.68 | 0.13 | 1.23 | 10.55 | 10.81 | 10.55 | 34485 |
| 1733434200 | 10.55 | -0.18 | -1.68 | 10.74 | 10.76 | 10.51 | 21192 |
| 1733347800 | 10.73 | -0.16 | -1.47 | 11 | 11 | 10.73 | 71013 |
| 1733261340 | 10.89 | -0.14 | -1.27 | 11.15 | 11.15 | 10.82 | 114793 |
| 1733174940 | 11.03 | -0.06 | -0.54 | 11.05 | 11.16 | 10.99 | 39202 |
| 1732915740 | 11.09 | -0.06 | -0.54 | 11.15 | 11.2 | 11.09 | 14785 |
| 1732829400 | 11.15 | -0.07 | -0.62 | 11.22 | 11.26 | 11.14 | 9720 |
| 1732743000 | 11.22 | -0.09 | -0.80 | 11.39 | 11.39 | 11.21 | 11491 |
| 1732656600 | 11.31 | 0.01 | 0.09 | 11.3 | 11.39 | 11.3 | 9048 |
| 1732570140 | 11.3 | 0.1 | 0.89 | 11.2 | 11.34 | 11.18 | 41343 |
| 1732310940 | 11.2 | -0.03 | -0.27 | 11.15 | 11.24 | 11.07 | 25284 |
| 1732224600 | 11.23 | 0 | 0.00 | 11.23 | 11.31 | 11.15 | 19292 |
| 1732051800 | 11.23 | 0.04 | 0.36 | 11.09 | 11.27 | 11.09 | 5516 |
| 1731965340 | 11.19 | 0.03 | 0.27 | 11.12 | 11.24 | 11.08 | 5394 |
| 1731619800 | 11.16 | -0.01 | -0.09 | 11.17 | 11.21 | 11.12 | 2661 |
| 1731533400 | 11.17 | 0.01 | 0.09 | 11.16 | 11.26 | 11.09 | 9682 |
| 1731446940 | 11.16 | -0.09 | -0.80 | 11.3 | 11.3 | 11.12 | 21691 |
| 1731360540 | 11.25 | -0.07 | -0.62 | 11.32 | 11.37 | 11.24 | 9351 |
| 1731101400 | 11.32 | 0 | 0.00 | 11.32 | 11.36 | 11.23 | 12152 |
| 1731014940 | 11.32 | 0.06 | 0.53 | 11.19 | 11.32 | 11.19 | 13010 |
| 1730928600 | 11.26 | -0.07 | -0.62 | 11.18 | 11.35 | 11.18 | 14590 |
| 1730842200 | 11.33 | 0.04 | 0.35 | 11.35 | 11.35 | 11.25 | 7499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
