Dark

BAD
B.A.D. ETF
stock NYSE

Inactive

Nov 27, 2023

11.91USD0.000%(0.00)148

Pre-market

0.00USD-100.000%(-11.91)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-27	11.8900	11.9100	11.8900	11.9100	0.000%	148	0.000%
2023-11-24	11.9000	11.9100	11.9000	11.9100	-0.167%	568	0.000%
2023-11-22	11.9299	11.9299	11.9299	11.9299	+0.293%	55	-0.167%
2023-11-21	11.8950	11.8950	11.8950	11.8950	-0.721%	70	+0.126%
2023-11-20	11.7300	11.9814	11.7300	11.9814	+1.024%	2,043	-0.596%
2023-11-17	11.8600	11.8600	11.8600	11.8600	+0.763%	126	+0.422%
2023-11-16	11.7899	11.7899	11.7702	11.7702	-0.921%	308	+1.188%
2023-11-15	11.8800	11.9000	11.8796	11.8796	-0.188%	671	+0.256%
2023-11-14	11.9020	11.9020	11.9020	11.9020	+1.901%	26	+0.067%
2023-11-13	11.7800	11.7800	11.6401	11.6800	-0.341%	952	+1.969%
2023-11-10	11.7100	11.7200	11.7100	11.7200	+0.369%	469	+1.621%
2023-11-09	11.6769	11.6769	11.6769	11.6769	-2.287%	79	+1.996%
2023-11-08	11.9502	11.9502	11.9502	11.9502	-0.173%	42	-0.336%
2023-11-07	11.9709	11.9709	11.9709	11.9709	+0.292%	82	-0.509%
2023-11-06	11.9360	11.9360	11.9360	11.9360	+0.223%	200	-0.218%
2023-11-03	11.9200	11.9200	11.9094	11.9094	+2.574%	188	+0.005%
2023-11-02	11.5100	11.6105	11.5100	11.6105	+2.540%	514	+2.580%
2023-11-01	11.3000	11.3229	11.3000	11.3229	-0.355%	127	+5.185%
2023-10-31	11.3632	11.3632	11.3632	11.3632	+0.703%	28	+4.812%
2023-10-30	11.2600	11.2839	11.1900	11.2839	+1.567%	41,619	+5.549%
2023-10-27	11.1098	11.1098	11.1098	11.1098	-2.245%	43	+7.203%
2023-10-26	11.3649	11.3649	11.3649	11.3649	-0.741%	63	+4.796%
2023-10-25	11.4498	11.4498	11.4498	11.4498	-2.467%	89	+4.019%
2023-10-24	11.7394	11.7394	11.7394	11.7394	+1.861%	357	+1.453%
2023-10-23	11.5249	11.5249	11.5249	11.5249	+0.043%	34	+3.341%
2023-10-20	11.5900	11.5900	11.5199	11.5199	-0.775%	1,930	+3.386%
2023-10-19	11.6100	11.6282	11.6099	11.6099	-0.969%	750	+2.585%
2023-10-18	11.7235	11.7235	11.7235	11.7235	-2.140%	125	+1.591%
2023-10-17	11.9000	11.9799	11.9000	11.9799	+0.503%	179	-0.583%
2023-10-16	11.8500	11.9200	11.8500	11.9200	+0.618%	326	-0.084%
2023-10-13	11.8468	11.8468	11.8468	11.8468	-0.363%	42	+0.533%
2023-10-12	11.8900	11.8900	11.8900	11.8900	-2.114%	51	+0.168%
2023-10-11	12.1000	12.1468	12.1000	12.1468	+0.129%	221	-1.949%
2023-10-10	12.1200	12.1311	12.1200	12.1311	+1.261%	248	-1.823%
2023-10-09	11.9800	11.9800	11.9800	11.9800	+0.290%	80	-0.584%
2023-10-06	11.9454	11.9454	11.9454	11.9454	+1.046%	116	-0.296%
2023-10-05	11.8200	11.8218	11.8200	11.8218	-0.909%	145	+0.746%
2023-10-04	11.8000	11.9303	11.7900	11.9303	+0.208%	2,134	-0.170%
2023-10-03	11.8700	11.9055	11.8200	11.9055	-1.450%	1,879	+0.038%
2023-10-02	12.0807	12.0807	12.0807	12.0807	-1.285%	48	-1.413%
2023-09-29	12.2400	12.2400	12.2379	12.2379	+0.224%	128	-2.679%
2023-09-28	12.2106	12.2106	12.2106	12.2106	-0.232%	79	-2.462%
2023-09-27	12.2600	12.2601	12.2390	12.2390	-0.212%	1,452	-2.688%
2023-09-26	12.2650	12.2650	12.2650	12.2650	-0.811%	70	-2.894%
2023-09-25	12.3300	12.3653	12.3300	12.3653	-0.041%	438	-3.682%
2023-09-22	12.3704	12.3704	12.3704	12.3704	-0.314%	39	-3.722%
2023-09-21	12.4094	12.4094	12.4094	12.4094	-2.171%	111	-4.024%
2023-09-20	12.9800	12.9800	12.6848	12.6848	-0.588%	248	-6.108%
2023-09-19	12.7598	12.7598	12.7598	12.7598	-0.774%	173	-6.660%
2023-09-18	12.8593	12.8593	12.8593	12.8593	-1.330%	29	-7.382%
2023-09-15	13.2400	13.2600	13.0327	13.0327	-0.703%	20,453	-8.614%
2023-09-14	13.1078	13.1250	13.1078	13.1250	+1.396%	212	-9.257%
2023-09-13	12.9443	12.9443	12.9443	12.9443	-0.123%	137	-7.990%
2023-09-12	12.9603	12.9603	12.9603	12.9603	-1.109%	113	-8.104%
2023-09-11	13.0800	13.1056	13.0800	13.1056	+0.909%	1,781	-9.123%
2023-09-08	12.9876	12.9876	12.9876	12.9876	+0.703%	12	-8.297%
2023-09-07	12.8969	12.8969	12.8969	12.8969	-0.077%	135	-7.652%
2023-09-06	12.9069	12.9069	12.9069	12.9069	-0.685%	97	-7.724%
2023-09-05	13.0100	13.0100	12.9959	12.9959	-1.468%	157	-8.356%
2023-09-01	13.1895	13.1895	13.1895	13.1895	+0.020%	59	-9.701%
2023-08-31	13.2500	13.2500	13.1868	13.1868	+0.279%	187	-9.682%
2023-08-30	13.2099	13.2099	13.1501	13.1501	+0.700%	433	-9.430%
2023-08-29	13.0200	13.0587	13.0200	13.0587	+1.038%	137	-8.796%
2023-08-28	12.8600	12.9245	12.8600	12.9245	+0.754%	277	-7.849%
2023-08-25	12.7900	12.8278	12.7900	12.8278	+0.353%	266	-7.155%
2023-08-24	12.7827	12.7827	12.7827	12.7827	-1.489%	28	-6.827%
2023-08-23	12.9759	12.9759	12.9759	12.9759	+0.973%	104	-8.214%
2023-08-22	12.8508	12.8508	12.8508	12.8508	+0.042%	201	-7.321%
2023-08-21	12.8454	12.8454	12.8454	12.8454	-0.072%	160	-7.282%
2023-08-18	12.8546	12.8546	12.8546	12.8546	-0.125%	101	-7.348%
2023-08-17	12.9401	12.9525	12.8707	12.8707	-0.227%	517	-7.464%
2023-08-16	12.9000	12.9000	12.9000	12.9000	-0.543%	1,429	-7.674%
2023-08-15	12.9704	12.9704	12.9704	12.9704	-1.237%	71	-8.176%
2023-08-14	13.0500	13.1328	13.0500	13.1328	+0.081%	885	-9.311%
2023-08-11	13.1500	13.1500	13.1222	13.1222	-0.371%	282	-9.238%
2023-08-10	13.0800	13.2500	13.0800	13.1710	-0.408%	517	-9.574%
2023-08-09	13.2600	13.2600	13.2000	13.2249	-0.639%	1,715	-9.943%
2023-08-08	13.2100	13.3100	13.2100	13.3100	+1.288%	135	-10.518%
2023-08-07	13.1407	13.1407	13.1407	13.1407	+0.303%	55	-9.366%
2023-08-04	13.1010	13.1010	13.1010	13.1010	-0.302%	73	-9.091%
2023-08-03	13.1900	13.1900	13.1407	13.1407	-0.147%	345	-9.366%
2023-08-02	13.2500	13.2500	13.1600	13.1600	-1.342%	812	-9.498%
2023-08-01	13.2900	13.3390	13.2900	13.3390	-1.085%	360	-10.713%
2023-07-31	13.4400	13.4853	13.4300	13.4853	+0.410%	555	-11.682%
2023-07-28	13.3800	13.4302	13.3800	13.4302	+1.537%	189	-11.319%
2023-07-27	13.3601	13.4100	13.2269	13.2269	-0.852%	891	-9.956%
2023-07-26	13.3522	13.3522	13.3000	13.3406	+0.570%	938	-10.724%
2023-07-25	13.2600	13.2650	13.2600	13.2650	+0.038%	5,605	-10.215%
2023-07-24	13.2200	13.2600	13.2100	13.2600	-0.239%	2,586	-10.181%
2023-07-21	13.2868	13.2918	13.2868	13.2918	+0.672%	495	-10.396%
2023-07-20	13.2341	13.2341	13.2031	13.2031	-0.434%	243	-9.794%
2023-07-19	13.2499	13.2606	13.2499	13.2606	+0.903%	277	-10.185%
2023-07-18	13.1700	13.1700	13.1419	13.1419	+0.639%	186	-9.374%
2023-07-17	12.9500	13.0585	12.9500	13.0585	-0.040%	308	-8.795%
2023-07-14	13.0000	13.1199	13.0000	13.0637	-0.508%	2,158	-8.831%
2023-07-13	13.1100	13.1400	13.1100	13.1304	+1.120%	498	-9.294%
2023-07-12	12.9601	12.9850	12.9601	12.9850	+0.898%	332	-8.279%
2023-07-11	12.8524	12.8694	12.8524	12.8694	+0.446%	239	-7.455%
2023-07-10	12.7899	12.8200	12.7899	12.8122	+1.520%	563	-7.042%
2023-07-07	12.5701	12.6204	12.5701	12.6204	+0.806%	113	-5.629%
2023-07-06	12.5380	12.5380	12.5195	12.5195	-1.104%	195	-4.868%
2023-07-05	12.6592	12.6592	12.6592	12.6592	-1.267%	213	-5.918%
2023-07-03	12.8217	12.8217	12.8217	12.8217	+0.322%	82	-7.111%
2023-06-30	12.7200	12.8000	12.7200	12.7806	+1.092%	8,142	-6.812%
2023-06-29	12.6300	12.6800	12.6300	12.6426	+0.418%	4,865	-5.795%
2023-06-28	12.6600	12.6600	12.5900	12.5900	-0.514%	3,422	-5.401%
2023-06-27	12.5625	12.6900	12.5625	12.6550	+0.408%	2,005	-5.887%
2023-06-26	12.5700	12.6400	12.5700	12.6036	+0.417%	8,451	-5.503%
2023-06-23	12.6200	12.6300	12.5512	12.5512	-1.428%	2,708	-5.109%
2023-06-22	12.7400	12.7700	12.7330	12.7330	-0.061%	4,261	-6.464%
2023-06-21	12.7200	12.7900	12.7200	12.7408	+0.320%	8,804	-6.521%
2023-06-20	12.6800	12.7200	12.6800	12.7001	-0.337%	8,385	-6.221%
2023-06-16	12.8400	12.8400	12.7430	12.7430	-0.639%	8,266	-6.537%
2023-06-15	12.7714	12.8250	12.7714	12.8250	-0.039%	15,850	-7.135%
2023-06-14	12.9400	12.9400	12.7800	12.8300	-0.620%	16,651	-7.171%
2023-06-13	12.8700	12.9300	12.8700	12.9100	+0.863%	12,321	-7.746%
2023-06-12	12.7600	12.7996	12.7500	12.7996	+0.705%	4,067	-6.950%
2023-06-09	12.7300	12.7300	12.7100	12.7100	-0.589%	7,610	-6.294%
2023-06-08	12.7300	12.7853	12.7101	12.7853	+0.592%	4,991	-6.846%
2023-06-07	12.6800	12.7100	12.6425	12.7100	+0.269%	11,335	-6.294%
2023-06-06	12.6600	12.6759	12.6600	12.6759	+1.210%	4,285	-6.042%
2023-06-05	12.5100	12.5500	12.5100	12.5243	-0.673%	4,913	-4.905%
2023-06-02	12.5201	12.6300	12.5200	12.6091	+2.616%	12,526	-5.544%
2023-06-01	12.2900	12.3300	12.2877	12.2877	+0.719%	4,308	-3.074%
2023-05-31	12.1100	12.2000	12.1100	12.2000	-0.048%	4,398	-2.377%
2023-05-30	12.2100	12.2900	12.2058	12.2058	-1.175%	7,849	-2.423%
2023-05-26	12.3400	12.3800	12.3100	12.3509	-0.532%	6,377	-3.570%
2023-05-25	12.4568	12.4600	12.4170	12.4170	-1.329%	4,419	-4.083%
2023-05-24	12.5820	12.6300	12.5820	12.5843	-0.987%	9,022	-5.358%
2023-05-23	12.8600	12.8600	12.7098	12.7098	-1.551%	6,936	-6.293%
2023-05-22	12.9700	12.9700	12.9100	12.9100	+0.682%	4,884	-7.746%
2023-05-19	12.8226	12.8226	12.8226	12.8226	+0.329%	64	-7.117%
2023-05-18	12.7805	12.7805	12.7805	12.7805	+0.584%	124	-6.811%
2023-05-17	12.8000	12.8000	12.6200	12.7063	+0.757%	360	-6.267%
2023-05-16	12.8000	12.8000	12.6108	12.6108	-1.919%	252	-5.557%
2023-05-15	12.8400	12.8575	12.8300	12.8575	+0.764%	920	-7.369%
2023-05-12	12.7750	12.7750	12.7500	12.7600	-0.392%	814	-6.661%
2023-05-11	12.8102	12.8102	12.8102	12.8102	-1.411%	227	-7.027%
2023-05-10	12.8800	12.9936	12.8800	12.9936	-0.667%	686	-8.339%
2023-05-09	13.1200	13.1200	13.0808	13.0808	-0.527%	375	-8.951%
2023-05-08	13.1501	13.1501	13.1501	13.1501	-0.536%	134	-9.430%
2023-05-05	13.1000	13.2250	13.1000	13.2210	+1.939%	869	-9.916%
2023-05-04	12.9000	12.9695	12.9000	12.9695	-0.828%	193	-8.169%
2023-05-03	13.1100	13.1100	13.0778	13.0778	-0.448%	260	-8.930%
2023-05-02	13.1500	13.1500	13.1366	13.1366	-0.502%	1,248	-9.337%
2023-05-01	13.2029	13.2029	13.2029	13.2029	+0.722%	245	-9.793%
2023-04-28	13.1083	13.1083	13.1083	13.1083	+0.745%	300	-9.142%
2023-04-27	12.9500	13.0114	12.9500	13.0114	+1.781%	661	-8.465%
2023-04-26	12.8251	12.8251	12.7837	12.7837	-1.263%	117	-6.834%
2023-04-25	12.9472	12.9472	12.9472	12.9472	-1.111%	115	-8.011%
2023-04-24	13.0927	13.0927	13.0927	13.0927	-0.581%	124	-9.033%
2023-04-21	13.1200	13.1700	13.1200	13.1692	+0.722%	1,215	-9.562%
2023-04-20	13.0748	13.0748	13.0748	13.0748	-0.414%	57	-8.909%
2023-04-19	13.1297	13.1297	13.1292	13.1292	-0.081%	176	-9.286%
2023-04-18	13.1400	13.1400	13.1200	13.1399	+0.194%	543	-9.360%
2023-04-17	13.1000	13.1145	13.1000	13.1145	+0.452%	293	-9.184%
2023-04-14	13.0555	13.0555	13.0555	13.0555	-0.359%	289	-8.774%
2023-04-13	13.0797	13.1146	13.0797	13.1026	+1.357%	839	-9.102%
2023-04-12	12.9272	12.9272	12.9272	12.9272	-0.471%	75	-7.869%
2023-04-11	12.9500	13.0100	12.9500	12.9884	+0.156%	1,061	-8.303%
2023-04-10	12.7500	12.9682	12.7500	12.9682	+0.299%	657	-8.160%
2023-04-06	12.8300	12.9296	12.8300	12.9296	+0.754%	499	-7.886%
2023-04-05	12.8897	12.8897	12.8329	12.8329	-0.363%	506	-7.192%
2023-04-04	12.8600	12.8797	12.8600	12.8797	-1.057%	180	-7.529%
2023-04-03	13.1100	13.1100	12.9300	13.0173	+0.343%	1,059	-8.506%
2023-03-31	12.9474	12.9728	12.9474	12.9728	+1.344%	325	-8.193%
2023-03-30	12.8100	12.8101	12.8007	12.8007	+0.106%	1,336	-6.958%
2023-03-29	12.7871	12.7871	12.7871	12.7871	+1.256%	230	-6.859%
2023-03-28	12.6250	12.6700	12.6250	12.6285	-0.021%	955	-5.690%
2023-03-27	12.5801	12.6312	12.5701	12.6312	+0.767%	324	-5.710%
2023-03-24	12.5350	12.5350	12.5350	12.5350	+0.644%	308	-4.986%
2023-03-23	12.5050	12.5050	12.4548	12.4548	-0.012%	197	-4.374%
2023-03-22	12.4563	12.4563	12.4563	12.4563	-1.499%	67	-4.386%
2023-03-21	12.6800	12.6800	12.6459	12.6459	+1.350%	300	-5.819%
2023-03-20	12.5800	12.5800	12.4500	12.4775	+0.573%	554	-4.548%
2023-03-17	12.3912	12.4064	12.3912	12.4064	-1.087%	203	-4.001%
2023-03-16	12.4425	12.5427	12.4425	12.5427	+1.479%	392	-5.044%
2023-03-15	12.2400	12.3599	12.2400	12.3599	-1.220%	507	-3.640%
2023-03-14	12.5675	12.5675	12.5125	12.5125	+1.283%	229	-4.815%
2023-03-13	12.3050	12.3540	12.3050	12.3540	-0.294%	232	-3.594%
2023-03-10	12.5900	12.5900	12.3904	12.3904	-1.511%	548	-3.877%
2023-03-09	12.5805	12.5805	12.5805	12.5805	-1.931%	170	-5.330%
2023-03-08	12.8282	12.8282	12.8282	12.8282	-0.053%	43	-7.158%
2023-03-07	12.9100	12.9100	12.8350	12.8350	-1.154%	679	-7.207%
2023-03-06	12.9849	12.9849	12.9849	12.9849	-0.537%	120	-8.278%
2023-03-03	12.8700	13.0600	12.8700	13.0550	+1.204%	705	-8.771%
2023-03-02	12.8100	12.8997	12.7800	12.8997	+0.478%	1,095	-7.672%
2023-03-01	12.8200	12.8383	12.8200	12.8383	+0.108%	533	-7.231%
2023-02-28	12.8200	12.8500	12.8200	12.8245	+0.252%	245	-7.131%
2023-02-27	12.8235	12.8500	12.7922	12.7922	+0.322%	1,785	-6.896%
2023-02-24	12.7512	12.7512	12.7512	12.7512	-1.692%	216	-6.597%
2023-02-23	12.9706	12.9706	12.9706	12.9706	+0.127%	119	-8.177%
2023-02-22	12.9840	12.9840	12.9542	12.9542	+0.046%	182	-8.061%
2023-02-21	13.2900	13.2900	12.9483	12.9483	-1.553%	1,173	-8.019%
2023-02-17	13.0943	13.1526	13.0943	13.1526	+0.621%	2,734	-9.448%
2023-02-16	13.0800	13.0800	13.0714	13.0714	-1.250%	343	-8.885%
2023-02-15	13.2368	13.2368	13.2368	13.2368	+0.359%	389	-10.024%
2023-02-14	13.1894	13.1894	13.1894	13.1894	+0.476%	250	-9.700%
2023-02-13	13.1269	13.1269	13.1269	13.1269	+1.068%	105	-9.270%
2023-02-10	12.9801	12.9882	12.9801	12.9882	-0.134%	1,062	-8.301%
2023-02-09	13.2040	13.2040	13.0056	13.0056	-0.845%	2,097	-8.424%
2023-02-08	13.2300	13.2300	13.1100	13.1165	-1.167%	1,017	-9.198%
2023-02-07	13.1499	13.2714	13.1499	13.2714	+0.287%	1,131	-10.258%
2023-02-06	13.3500	13.3500	13.2334	13.2334	-0.906%	428	-10.000%
2023-02-03	13.3544	13.3544	13.3544	13.3544	+0.052%	282	-10.816%
2023-02-02	13.2986	13.3474	13.2986	13.3474	-0.286%	429	-10.769%
2023-02-01	13.3900	13.3900	13.3300	13.3857	+0.864%	504	-11.024%
2023-01-31	13.0200	13.2711	13.0200	13.2711	+2.038%	738	-10.256%
2023-01-30	13.3300	13.3300	13.0060	13.0060	-1.500%	549	-8.427%
2023-01-27	13.2000	13.2200	13.2000	13.2040	+0.074%	582	-9.800%
2023-01-26	13.1299	13.1942	13.1299	13.1942	+0.194%	362	-9.733%
2023-01-25	13.0000	13.1687	12.9703	13.1687	+0.328%	359	-9.558%
2023-01-24	13.0802	13.1257	13.0802	13.1257	+0.343%	290	-9.262%
2023-01-23	13.0500	13.1100	13.0500	13.0808	+0.959%	515	-8.951%
2023-01-20	12.8300	12.9565	12.8300	12.9565	+1.570%	567	-8.077%
2023-01-19	12.7562	12.7562	12.7562	12.7562	-0.709%	226	-6.634%
2023-01-18	12.9328	12.9328	12.8473	12.8473	-1.514%	327	-7.296%
2023-01-17	13.2400	13.2400	13.0448	13.0448	+0.147%	2,231	-8.699%
2023-01-13	13.0099	13.0400	13.0099	13.0257	+0.556%	558	-8.565%
2023-01-12	12.7921	12.9537	12.7921	12.9537	+1.157%	221	-8.057%
2023-01-11	12.8600	12.8600	12.7850	12.8056	+0.622%	555	-6.994%
2023-01-10	12.6300	12.7264	12.6300	12.7264	+1.287%	256	-6.415%
2023-01-09	12.6700	12.6900	12.5647	12.5647	-0.760%	840	-5.211%
2023-01-06	12.5000	12.6900	12.5000	12.6609	+1.450%	390	-5.931%
2023-01-05	12.3000	12.5000	12.3000	12.4799	-1.242%	765	-4.567%
2023-01-04	12.5800	12.6368	12.5800	12.6368	+2.111%	7,787	-5.751%
2023-01-03	12.6200	12.6200	12.3756	12.3756	-0.571%	526	-3.762%
2022-12-30	12.3871	12.4467	12.3871	12.4467	+0.114%	2,454	-4.312%
2022-12-29	12.4500	12.4500	12.4325	12.4325	+1.448%	473	-4.203%
2022-12-28	12.4600	12.4600	12.2500	12.2551	-1.357%	1,715	-2.816%
2022-12-27	12.4237	12.4237	12.4237	12.4237	-0.888%	253	-4.135%
2022-12-23	12.4701	12.5350	12.4700	12.5350	+0.360%	395	-4.986%
2022-12-22	12.5000	12.5000	12.4600	12.4900	-1.677%	894	-4.644%
2022-12-21	12.7699	12.7700	12.7030	12.7030	+0.595%	298	-6.243%
2022-12-20	12.6000	12.6279	12.6000	12.6279	+0.105%	434	-5.685%
2022-12-19	12.7200	12.7200	12.6146	12.6146	-2.220%	845	-5.586%
2022-12-16	12.8471	12.9010	12.8471	12.9010	-0.970%	242	-7.682%
2022-12-15	13.0750	13.0750	13.0273	13.0273	-2.381%	971	-8.577%
2022-12-14	13.2000	13.4600	13.2000	13.3451	-0.284%	1,216	-10.754%
2022-12-13	13.3831	13.3831	13.3831	13.3831	+0.893%	138	-11.007%
2022-12-12	13.2647	13.2647	13.2647	13.2647	+0.884%	121	-10.213%
2022-12-09	13.1485	13.1485	13.1485	13.1485	-1.139%	82	-9.419%
2022-12-08	13.2300	13.3700	13.2300	13.3000	+0.550%	1,131	-10.451%
2022-12-07	13.2900	13.3100	13.2100	13.2272	-0.535%	2,284	-9.958%
2022-12-06	13.7200	13.7200	13.2984	13.2984	-2.111%	1,758	-10.440%
2022-12-05	13.5852	13.5852	13.5852	13.5852	-0.990%	215	-12.331%
2022-12-02	13.7211	13.7211	13.7211	13.7211	+1.003%	269	-13.199%
2022-12-01	13.6100	13.6100	13.5000	13.5848	+1.215%	830	-12.328%
2022-11-30	13.1800	13.4217	13.1000	13.4217	+2.268%	661	-11.263%
2022-11-29	13.1699	13.1700	13.1241	13.1241	+0.409%	433	-9.251%
2022-11-28	13.1905	13.1905	13.0706	13.0706	-0.493%	1,722	-8.879%
2022-11-25	13.1354	13.1354	13.1354	13.1354	+0.312%	57	-9.329%
2022-11-23	13.1100	13.1300	13.0915	13.0945	+0.150%	1,144	-9.046%
2022-11-22	13.0300	13.0749	13.0300	13.0749	+0.662%	572	-8.909%
2022-11-21	12.9900	12.9900	12.9700	12.9889	-0.737%	650	-8.306%
2022-11-18	13.2100	13.2100	13.0700	13.0853	-0.049%	1,770	-8.982%
2022-11-17	12.9300	13.1100	12.9300	13.0917	+0.184%	1,624	-9.026%
2022-11-16	13.0301	13.0900	13.0300	13.0676	-0.501%	1,344	-8.859%
2022-11-15	13.2400	13.2800	13.1334	13.1334	+0.809%	1,533	-9.315%
2022-11-14	13.0000	13.0280	13.0000	13.0280	+0.303%	517	-8.582%
2022-11-11	12.7900	12.9886	12.7900	12.9886	+1.491%	229	-8.304%
2022-11-10	12.6100	12.7978	12.6100	12.7978	+4.340%	446	-6.937%
2022-11-09	12.4650	12.4650	12.2655	12.2655	-1.973%	563	-2.898%
2022-11-08	12.5300	12.5300	12.5124	12.5124	+0.533%	712	-4.814%
2022-11-07	12.2400	12.4461	12.2400	12.4461	+0.453%	566	-4.307%
2022-11-04	12.3600	12.3900	12.2866	12.3900	+1.143%	1,196	-3.874%
2022-11-03	12.0701	12.2716	12.0701	12.2500	-0.110%	4,712	-2.776%
2022-11-02	12.4000	12.4000	12.2635	12.2635	-2.127%	543	-2.883%
2022-11-01	12.5000	12.5300	12.5000	12.5300	+0.240%	645	-4.948%
2022-10-31	12.4700	12.5000	12.4700	12.5000	+1.133%	596	-4.720%
2022-10-28	12.2500	12.3600	12.2500	12.3600	+2.914%	583	-3.641%
2022-10-27	12.2600	12.2600	12.0100	12.0100	-0.662%	925	-0.833%
2022-10-26	12.1100	12.1100	12.0700	12.0900	+0.582%	423	-1.489%
2022-10-25	11.8500	12.0200	11.8500	12.0200	+2.472%	1,517	-0.915%
2022-10-24	11.7000	11.7300	11.7000	11.7300	+0.256%	936	+1.535%
2022-10-21	11.6279	11.7000	11.6279	11.7000	+2.884%	521	+1.795%
2022-10-20	11.4740	11.4740	11.3720	11.3720	+0.451%	246	+4.731%
2022-10-19	11.5000	11.5000	11.2800	11.3209	-2.701%	575	+5.204%
2022-10-18	11.8100	11.8100	11.6352	11.6352	+0.617%	5,271	+2.362%
2022-10-17	11.5900	11.5900	11.5639	11.5639	+2.550%	153	+2.993%
2022-10-14	11.4000	11.4000	11.2763	11.2763	-1.997%	922	+5.620%
2022-10-13	11.1600	11.5166	11.1600	11.5061	+1.486%	1,250	+3.510%
2022-10-12	11.2701	11.3376	11.2701	11.3376	+0.239%	363	+5.049%
2022-10-11	11.4300	11.4400	11.3100	11.3106	-0.375%	1,117	+5.299%
2022-10-10	11.3800	11.4100	11.3532	11.3532	-2.074%	1,427	+4.904%
2022-10-07	11.7366	11.7366	11.5937	11.5937	-3.075%	1,187	+2.728%
2022-10-06	11.9000	11.9900	11.8900	11.9615	+0.941%	3,302	-0.431%
2022-10-05	11.8000	11.9100	11.6550	11.8500	-0.038%	4,405	+0.506%
2022-10-04	11.5100	11.8545	11.5100	11.8545	+3.956%	294	+0.468%
2022-10-03	11.4200	11.4200	11.2700	11.4034	+2.053%	1,823	+4.443%
2022-09-30	11.3600	11.3600	11.1700	11.1740	-0.653%	2,642	+6.587%
2022-09-29	11.2100	11.2600	11.2100	11.2475	-2.111%	2,103	+5.890%
2022-09-28	11.3900	11.5000	11.3899	11.4900	+3.716%	2,026	+3.655%
2022-09-27	11.0000	11.0783	11.0000	11.0783	+0.665%	2,030	+7.507%
2022-09-26	11.0300	11.0700	10.9700	11.0051	+0.077%	10,588	+8.223%
2022-09-23	11.0000	11.0100	10.9200	10.9966	-1.955%	1,745	+8.306%
2022-09-22	11.4000	11.4000	11.1900	11.2159	-2.220%	2,592	+6.189%
2022-09-21	11.7400	11.8300	11.4705	11.4705	-2.681%	2,277	+3.832%
2022-09-20	12.0500	12.0500	11.7327	11.7865	-1.161%	1,986	+1.048%
2022-09-19	11.8999	11.9400	11.8999	11.9249	+0.441%	2,476	-0.125%
2022-09-16	11.7900	11.8726	11.7900	11.8726	-1.231%	1,747	+0.315%
2022-09-15	12.0700	12.1400	11.9800	12.0206	+0.156%	2,735	-0.920%
2022-09-14	11.9900	12.0019	11.9650	12.0019	+0.177%	1,313	-0.766%
2022-09-13	12.1850	12.1850	11.9807	11.9807	-4.080%	2,826	-0.590%
2022-09-12	12.4700	12.5000	12.4700	12.4903	+1.216%	2,252	-4.646%
2022-09-09	12.0700	12.3800	12.0700	12.3403	+2.056%	3,013	-3.487%
2022-09-08	12.0800	12.0917	11.8100	12.0917	+1.023%	2,516	-1.503%
2022-09-07	11.8700	11.9800	11.8400	11.9693	+2.064%	3,408	-0.495%
2022-09-06	11.8000	11.8000	11.7273	11.7273	-0.725%	1,774	+1.558%
2022-09-02	12.0383	12.0383	11.8130	11.8130	-0.981%	824	+0.821%
2022-09-01	11.8300	11.9300	11.7350	11.9300	-0.493%	4,443	-0.168%
2022-08-31	12.0600	12.0600	11.9891	11.9891	-0.538%	2,689	-0.660%
2022-08-30	12.3400	12.3400	12.0383	12.0539	-2.220%	3,076	-1.194%
2022-08-29	12.4500	12.4500	12.3276	12.3276	-0.017%	6,072	-3.388%
2022-08-26	12.6700	12.6700	12.3297	12.3297	-3.145%	2,256	-3.404%
2022-08-25	12.5401	12.7300	12.5400	12.7300	+1.747%	6,827	-6.441%
2022-08-24	12.5100	12.5900	12.5100	12.5114	+0.898%	7,318	-4.807%
2022-08-23	12.3400	12.4000	12.3400	12.4000	+0.243%	6,656	-3.952%
2022-08-22	12.4400	12.4500	12.3400	12.3700	-2.196%	14,070	-3.719%
2022-08-19	12.7300	12.7300	12.6320	12.6477	-1.876%	2,578	-5.833%
2022-08-18	12.8700	12.8900	12.8200	12.8895	-0.540%	6,826	-7.599%
2022-08-17	13.2500	13.2500	12.9595	12.9595	-1.239%	4,418	-8.098%
2022-08-16	13.2700	13.2700	13.0700	13.1221	-0.137%	1,170	-9.237%
2022-08-15	13.1147	13.1401	13.1147	13.1401	+1.216%	350	-9.361%
2022-08-12	12.8899	12.9899	12.8899	12.9823	+1.904%	656	-8.260%
2022-08-11	12.7542	12.7542	12.7355	12.7397	-0.399%	565	-6.513%
2022-08-10	12.7000	12.7907	12.7000	12.7907	+1.672%	2,136	-6.885%
2022-08-09	12.7500	12.7700	12.5803	12.5803	-2.081%	9,676	-5.328%
2022-08-08	12.7764	12.8800	12.7764	12.8477	+1.004%	7,398	-7.299%
2022-08-05	12.8400	12.8400	12.6900	12.7200	-0.001%	9,061	-6.368%
2022-08-04	12.9200	12.9200	12.6500	12.7201	+0.008%	10,850	-6.369%
2022-08-03	12.7224	12.7600	12.7191	12.7191	+1.098%	4,686	-6.361%
2022-08-02	12.4600	12.6600	12.4600	12.5810	+1.118%	5,961	-5.333%
2022-08-01	12.4100	12.4419	12.4100	12.4419	-0.685%	4,593	-4.275%
2022-07-29	12.4800	12.5600	12.4400	12.5277	-0.094%	9,004	-4.931%
2022-07-28	12.3700	12.5395	12.3700	12.5395	+0.634%	976	-5.020%
2022-07-27	12.3000	12.4800	12.2817	12.4605	+1.932%	1,200	-4.418%
2022-07-26	12.2899	12.2900	12.2161	12.2243	-0.823%	2,817	-2.571%
2022-07-25	12.3216	12.3257	12.3216	12.3257	+0.818%	301	-3.373%
2022-07-22	12.3800	12.3800	12.2257	12.2257	-1.503%	647	-2.582%
2022-07-21	12.3700	12.4200	12.3400	12.4122	+0.059%	1,782	-4.046%
2022-07-20	12.4400	12.4400	12.3100	12.4049	+0.935%	1,900	-3.990%
2022-07-19	12.2900	12.2900	12.2900	12.2900	+2.351%	605	-3.092%
2022-07-18	12.2500	12.2500	12.0077	12.0077	-0.233%	1,215	-0.814%
2022-07-15	11.8929	12.0358	11.8929	12.0358	+1.517%	454	-1.045%
2022-07-14	11.6500	11.8700	11.6500	11.8560	-0.518%	933	+0.455%
2022-07-13	11.9499	11.9500	11.8199	11.9177	+0.490%	837	-0.065%
2022-07-12	11.9508	11.9508	11.8500	11.8596	+0.333%	1,078	+0.425%
2022-07-11	11.8300	11.9099	11.8100	11.8202	-2.557%	3,685	+0.760%
2022-07-08	12.0600	12.2283	12.0600	12.1304	-0.234%	709	-1.817%
2022-07-07	11.9200	12.1588	11.9200	12.1588	+1.019%	1,598	-2.046%
2022-07-06	11.9950	12.0850	11.9950	12.0362	-0.649%	2,370	-1.049%
2022-07-05	11.9600	12.1148	11.9600	12.1148	+0.817%	1,893	-1.690%
2022-07-01	12.0399	12.0400	12.0166	12.0166	+1.752%	432	-0.887%
2022-06-30	11.8097	11.8097	11.8097	11.8097	-1.893%	207	+0.849%
2022-06-29	11.9701	12.0376	11.9700	12.0376	-0.850%	735	-1.060%
2022-06-28	12.1408	12.1408	12.1408	12.1408	-1.425%	61	-1.901%
2022-06-27	12.3500	12.3500	12.3163	12.3163	-0.320%	299	-3.299%
2022-06-24	12.2400	12.3558	12.2400	12.3558	+4.208%	866	-3.608%
2022-06-23	11.7461	11.8569	11.6363	11.8569	+1.525%	573	+0.448%
2022-06-22	11.7700	11.7700	11.6788	11.6788	+0.465%	539	+1.980%
2022-06-21	11.7299	11.7300	11.6247	11.6247	+1.476%	775	+2.454%
2022-06-17	11.4200	11.4556	11.4200	11.4556	+2.128%	253	+3.967%
2022-06-16	11.5700	11.5700	11.2169	11.2169	-3.975%	365	+6.179%
2022-06-15	11.6400	11.6812	11.6400	11.6812	+1.880%	1,209	+1.959%
2022-06-14	11.4400	11.4700	11.4400	11.4657	+0.462%	498	+3.875%
2022-06-13	11.8000	11.8000	11.4130	11.4130	-5.511%	795	+4.355%
2022-06-10	12.2500	12.2500	12.0548	12.0786	-3.221%	802	-1.396%
2022-06-09	12.5845	12.5845	12.4806	12.4806	-2.748%	510	-4.572%
2022-06-08	12.8600	12.8600	12.8332	12.8332	-0.142%	379	-7.194%

.dark-mode .dXKW7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXKW7q{ color: #333333; background-color: white; border: 2px solid #333333; }BADB.A.D. ETFstock NYSE

BAD
B.A.D. ETF
stock NYSE