MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BVAL — Bluemonte Large Cap Value ETF
NYSE ArcaBluemonte Large Cap Value ETF
$31.33
+0.17(+0.53%)
- O
- 31.34
- H
- 31.37
- L
- 31.27
- V
- 21.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.33
Period Return+96.16%
Period High$32.64
Period Low$15.05
Avg Daily Volume39.1K
Total Trading Days365
BVAL — Historical OHLCV Price & Volume Table
Jun 3, 2020 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.34 | $31.37 | $31.27 | $31.33 | +$0.17 | +0.53% | 21,642 | $31.31 | $31.27 $31.37 |
| Oct 1, 2026 | $31.15 | $31.19 | $30.96 | $31.16 | +$0.04 | +0.13% | 31,451 | $31.15 | $30.96 $31.19 |
| Sep 30, 2026 | $31.30 | $31.35 | $31.12 | $31.12 | $-0.14 | -0.45% | 51,155 | $31.28 | $31.12 $31.35 |
| Sep 29, 2026 | $31.29 | $31.31 | $31.16 | $31.26 | $-0.11 | -0.35% | 49,915 | $31.22 | $31.16 $31.31 |
| Sep 28, 2026 | $31.41 | $31.44 | $31.35 | $31.37 | $-0.34 | -1.07% | 26,684 | $31.38 | $31.35 $31.44 |
| Sep 25, 2026 | $31.59 | $31.74 | $31.54 | $31.71 | +$0.12 | +0.38% | 55,607 | $31.69 | $31.54 $31.74 |
| Sep 24, 2026 | $31.64 | $31.65 | $31.52 | $31.59 | $-0.07 | -0.22% | 32,392 | $31.60 | $31.52 $31.65 |
| Sep 23, 2026 | $31.72 | $31.79 | $31.66 | $31.66 | $-0.18 | -0.57% | 50,114 | $31.70 | $31.66 $31.79 |
| Sep 22, 2026 | $31.89 | $31.89 | $31.80 | $31.84 | $-0.06 | -0.19% | 34,122 | $31.85 | $31.80 $31.89 |
| Sep 21, 2026 | $31.82 | $31.95 | $31.82 | $31.90 | +$0.24 | +0.76% | 28,527 | $31.90 | $31.82 $31.95 |
| Sep 18, 2026 | $31.50 | $31.66 | $31.50 | $31.66 | $-0.06 | -0.19% | 54,770 | $31.60 | $31.50 $31.66 |
| Sep 17, 2026 | $31.58 | $31.80 | $31.58 | $31.72 | +$0.23 | +0.73% | 20,640 | $31.72 | $31.58 $31.80 |
| Sep 16, 2026 | $31.79 | $31.79 | $31.32 | $31.49 | $-0.24 | -0.76% | 39,526 | $31.64 | $31.32 $31.79 |
| Sep 15, 2026 | $31.77 | $31.77 | $31.67 | $31.73 | $-0.09 | -0.28% | 32,119 | $31.72 | $31.67 $31.77 |
| Sep 14, 2026 | $31.88 | $31.94 | $31.79 | $31.82 | $-0.15 | -0.47% | 40,600 | $31.85 | $31.79 $31.94 |
| Sep 11, 2026 | $31.96 | $32.02 | $31.92 | $31.97 | +$0.27 | +0.85% | 14,915 | $31.97 | $31.92 $32.02 |
| Sep 10, 2026 | $31.72 | $31.74 | $31.66 | $31.70 | $-0.17 | -0.53% | 32,604 | $31.69 | $31.66 $31.74 |
| Sep 9, 2026 | $31.94 | $31.95 | $31.84 | $31.87 | $-0.13 | -0.41% | 37,474 | $31.91 | $31.84 $31.95 |
| Sep 8, 2026 | $32.13 | $32.13 | $32.00 | $32.00 | $-0.22 | -0.68% | 109,797 | $32.09 | $32.00 $32.13 |
| Sep 4, 2026 | $32.22 | $32.27 | $32.19 | $32.22 | $-0.13 | -0.40% | 20,281 | $32.21 | $32.19 $32.27 |
| Sep 3, 2026 | $32.20 | $32.35 | $32.11 | $32.35 | +$0.27 | +0.84% | 37,894 | $32.25 | $32.11 $32.35 |
| Sep 2, 2026 | $32.04 | $32.10 | $32.04 | $32.08 | +$0.15 | +0.47% | 27,329 | $32.08 | $32.04 $32.10 |
| Sep 1, 2026 | $31.97 | $32.05 | $31.86 | $31.93 | $-0.16 | -0.50% | 35,392 | $31.94 | $31.86 $32.05 |
| Aug 31, 2026 | $31.97 | $32.10 | $31.97 | $32.09 | $-0.11 | -0.34% | 54,301 | $32.05 | $31.97 $32.10 |
| Aug 28, 2026 | $32.26 | $32.27 | $32.13 | $32.20 | $-0.03 | -0.09% | 17,425 | $32.21 | $32.13 $32.27 |
| Aug 27, 2026 | $32.20 | $32.26 | $32.18 | $32.23 | $-0.07 | -0.23% | 12,489 | $32.22 | $32.18 $32.26 |
| Aug 26, 2026 | $32.26 | $32.36 | $32.25 | $32.30 | +$0.03 | +0.11% | 21,906 | $32.30 | $32.25 $32.36 |
| Aug 25, 2026 | $32.27 | $32.28 | $32.19 | $32.27 | +$0.01 | +0.03% | 31,954 | $32.25 | $32.19 $32.28 |
| Aug 24, 2026 | $32.22 | $32.26 | $32.17 | $32.26 | +$0.03 | +0.09% | 47,102 | $32.22 | $32.17 $32.26 |
| Aug 21, 2026 | $32.22 | $32.26 | $32.20 | $32.23 | +$0.15 | +0.47% | 21,887 | $32.23 | $32.20 $32.26 |