Dark

BBLS
Munificent Seven ETF
stock NYSE ETF

At Close

Oct 2, 2026 2:59:55 PM EDT

24.72USD0.000%(+24.72)85

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

24.68USD-0.158%(-0.04)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	24.6700	24.7200	24.4700	24.7200	+0.122%	85	0.000%
2026-09-25	24.7900	24.7900	24.6900	24.6900	-1.868%	506	+0.122%
2026-09-24	25.1600	25.1600	25.1600	25.1600	+1.698%	1,550	-1.749%
2026-09-23	24.7400	24.7400	24.7400	24.7400	+0.733%	1,430	-0.081%
2026-09-21	24.5500	24.5800	24.5500	24.5600	-3.383%	1,080	+0.651%
2026-09-09	25.4200	25.4200	25.4200	25.4200	+3.207%	1,598	-2.754%
2026-09-04	24.6300	24.6300	24.6300	24.6300	-1.677%	144	+0.365%
2026-09-02	25.0200	25.0500	25.0200	25.0500	+1.582%	1,009	-1.317%
2026-08-31	24.6600	24.6600	24.6600	24.6600	+2.750%	157	+0.243%
2026-08-27	24.0000	24.0000	24.0000	24.0000	-1.921%	931	+3.000%
2026-08-26	24.3400	24.4700	24.3400	24.4700	-0.082%	2,256	+1.022%
2026-08-25	24.4800	24.4900	24.4800	24.4900	-1.130%	1,685	+0.939%
2026-08-24	24.7700	24.7700	24.7700	24.7700	+825,566.667%	467	-0.202%
2021-09-27	0.0030	0.0030	0.0030	0.0030	0.000%	60,000	+823,900.000%
2021-09-20	0.0058	0.0058	0.0030	0.0030	+900.000%	233,661	+823,900.000%
2021-09-17	0.0030	0.0030	0.0002	0.0003	-95.000%	441,581	+8,239,900.000%
2021-09-16	0.0060	0.0062	0.0060	0.0060	-40.000%	76,080	+411,900.000%
2021-09-15	0.0081	0.0100	0.0081	0.0100	-23.077%	73,000	+247,100.000%
2021-09-02	0.0130	0.0132	0.0130	0.0130	0.000%	120,000	+190,053.846%
2021-08-30	0.0106	0.0130	0.0106	0.0130	+16.071%	107,250	+190,053.846%
2021-08-25	0.0106	0.0112	0.0071	0.0112	-45.631%	114,814	+220,614.286%
2021-08-24	0.0206	0.0206	0.0206	0.0206	+94.340%	5,110	+119,900.000%
2021-08-19	0.0113	0.0116	0.0106	0.0106	-57.600%	88,500	+233,107.547%
2021-08-12	0.0250	0.0250	0.0250	0.0250	0.000%	37,584	+98,780.000%
2021-08-11	0.0250	0.0250	0.0250	0.0250	-13.194%	18,584	+98,780.000%
2021-08-10	0.0210	0.0288	0.0102	0.0288	-3.356%	48,410	+85,733.333%
2021-08-06	0.0298	0.0298	0.0298	0.0298	+39.906%	100	+82,853.020%
2021-08-05	0.0214	0.0263	0.0213	0.0213	-0.467%	50,000	+115,956.338%
2021-08-03	0.0213	0.0214	0.0213	0.0214	-45.960%	5,216	+115,414.019%
2021-07-29	0.0396	0.0396	0.0396	0.0396	0.000%	10,000	+62,324.242%
2021-07-26	0.0396	0.0396	0.0396	0.0396	-0.252%	15,024	+62,324.242%
2021-07-16	0.0300	0.0397	0.0300	0.0397	+32.333%	70,000	+62,167.003%
2021-07-14	0.0300	0.0300	0.0300	0.0300	0.000%	20,000	+82,300.000%
2021-07-13	0.0230	0.0300	0.0230	0.0300	0.000%	14,500	+82,300.000%
2021-07-12	0.0300	0.0300	0.0300	0.0300	-6.250%	10,000	+82,300.000%
2021-07-02	0.0315	0.0360	0.0315	0.0320	+6.667%	66,534	+77,150.000%
2021-06-30	0.0301	0.0301	0.0300	0.0300	-0.332%	160,200	+82,300.000%
2021-06-28	0.0301	0.0301	0.0301	0.0301	0.000%	2,000	+82,026.246%
2021-06-21	0.0464	0.0464	0.0300	0.0301	-24.750%	3,500	+82,026.246%
2021-06-18	0.0400	0.0400	0.0400	0.0400	+29.032%	2,500	+61,700.000%
2021-06-16	0.0310	0.0310	0.0310	0.0310	+3.333%	2,500	+79,641.935%
2021-06-14	0.0350	0.0350	0.0300	0.0300	-6.250%	50,000	+82,300.000%
2021-06-09	0.0320	0.0320	0.0320	0.0320	+18.519%	300,000	+77,150.000%
2021-06-08	0.0270	0.0270	0.0270	0.0270	+18.421%	100	+91,455.556%
2021-06-04	0.0347	0.0347	0.0228	0.0228	-39.200%	75,306	+108,321.053%
2021-06-03	0.0418	0.0535	0.0250	0.0375	+25.000%	113,120	+65,820.000%
2021-06-02	0.0300	0.0300	0.0300	0.0300	-28.230%	9,000	+82,300.000%
2021-06-01	0.0535	0.0535	0.0418	0.0418	+5.290%	3,220	+59,038.756%
2021-05-28	0.0397	0.0397	0.0397	0.0397	+19.940%	14,200	+62,167.003%
2021-05-27	0.0730	0.0730	0.0331	0.0331	-41.930%	106,300	+74,582.779%
2021-05-26	0.0399	0.0640	0.0399	0.0570	+43.216%	172,843	+43,268.421%
2021-05-24	0.0398	0.0398	0.0398	0.0398	+76.889%	500	+62,010.553%
2021-05-20	0.0225	0.0225	0.0225	0.0225	+2.273%	25,000	+109,766.667%
2021-05-19	0.0220	0.0220	0.0220	0.0220	0.000%	400	+112,263.636%
2021-05-17	0.0221	0.0221	0.0220	0.0220	-4.348%	25,000	+112,263.636%
2021-05-05	0.0230	0.0230	0.0230	0.0230	+4.545%	100,000	+107,378.261%
2021-05-04	0.0220	0.0220	0.0220	0.0220	0.000%	150	+112,263.636%
2021-04-29	0.0220	0.0220	0.0220	0.0220	-45.000%	4,100	+112,263.636%
2021-04-26	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	+61,700.000%
2021-04-15	0.0400	0.0400	0.0400	0.0400	-10.913%	1,000	+61,700.000%
2021-04-13	0.0450	0.0450	0.0449	0.0449	0.000%	5,107	+54,955.679%
2021-04-12	0.0450	0.0450	0.0449	0.0449	+111.792%	4,000	+54,955.679%
2021-04-08	0.0212	0.0212	0.0212	0.0212	-29.333%	5,000	+116,503.774%
2021-04-05	0.0310	0.0450	0.0300	0.0300	-21.053%	124,122	+82,300.000%
2021-03-31	0.0380	0.0380	0.0380	0.0380	+22.581%	4,000	+64,952.632%
2021-03-29	0.0310	0.0310	0.0310	0.0310	0.000%	46,878	+79,641.935%
2021-03-26	0.0310	0.0310	0.0310	0.0310	-31.111%	21,600	+79,641.935%
2021-03-24	0.0475	0.0475	0.0388	0.0450	+50.000%	5,200	+54,833.333%
2021-03-23	0.0302	0.0302	0.0300	0.0300	-36.842%	1,000	+82,300.000%
2021-03-22	0.0750	0.0750	0.0403	0.0475	+5.556%	5,950	+51,942.105%
2021-03-16	0.0450	0.0450	0.0450	0.0450	0.000%	21,600	+54,833.333%
2021-03-15	0.0450	0.0450	0.0450	0.0450	+50.000%	2,000	+54,833.333%
2021-03-10	0.0300	0.0300	0.0300	0.0300	0.000%	4,790	+82,300.000%
2021-03-03	0.0300	0.0300	0.0300	0.0300	-25.000%	4,000	+82,300.000%
2021-03-02	0.0450	0.0450	0.0400	0.0400	+33.333%	8,500	+61,700.000%
2021-03-01	0.0300	0.0300	0.0300	0.0300	0.000%	34,146	+82,300.000%
2021-02-25	0.0300	0.0300	0.0300	0.0300	-14.286%	444	+82,300.000%
2021-02-24	0.0450	0.0450	0.0350	0.0350	-22.222%	24,135	+70,528.571%
2021-02-23	0.0450	0.0450	0.0450	0.0450	0.000%	375	+54,833.333%
2021-02-22	0.0450	0.0450	0.0450	0.0450	+64.234%	444	+54,833.333%
2021-02-18	0.0425	0.0425	0.0274	0.0274	-39.111%	2,000	+90,118.978%
2021-02-17	0.0450	0.0450	0.0450	0.0450	+5.882%	500	+54,833.333%
2021-02-16	0.0450	0.0450	0.0425	0.0425	-5.556%	10,973	+58,064.706%
2021-02-12	0.0450	0.0450	0.0450	0.0450	+114.286%	1,993	+54,833.333%
2021-02-11	0.0295	0.0295	0.0210	0.0210	-40.000%	700	+117,614.286%
2021-02-09	0.0750	0.0750	0.0220	0.0350	0.000%	36,067	+70,528.571%
2021-02-08	0.0350	0.0350	0.0350	0.0350	0.000%	300	+70,528.571%
2021-02-04	0.0350	0.0350	0.0350	0.0350	-12.935%	4,500	+70,528.571%
2021-02-02	0.0450	0.0450	0.0402	0.0402	+21.818%	4,100	+61,392.537%
2021-01-25	0.0330	0.0330	0.0330	0.0330	+3.125%	300	+74,809.091%
2021-01-22	0.0220	0.0320	0.0220	0.0320	+6.667%	6,694	+77,150.000%
2021-01-20	0.0300	0.0300	0.0300	0.0300	+4.530%	50,000	+82,300.000%
2021-01-19	0.0287	0.0287	0.0287	0.0287	-25.840%	2,000	+86,032.404%
2021-01-13	0.0387	0.0387	0.0387	0.0387	+10.571%	22,800	+63,775.969%
2021-01-12	0.0387	0.0387	0.0350	0.0350	+40.000%	20,900	+70,528.571%
2021-01-08	0.0250	0.0250	0.0250	0.0250	+25.000%	5,000	+98,780.000%
2021-01-07	0.0300	0.0300	0.0200	0.0200	-48.320%	10,000	+123,500.000%
2021-01-06	0.0387	0.0387	0.0387	0.0387	0.000%	1,000	+63,775.969%
2021-01-05	0.0387	0.0387	0.0387	0.0387	+93.500%	120	+63,775.969%
2020-12-29	0.0200	0.0200	0.0200	0.0200	-25.926%	45,000	+123,500.000%
2020-12-21	0.0270	0.0270	0.0270	0.0270	-5.923%	1,500	+91,455.556%
2020-12-16	0.0175	0.0287	0.0175	0.0287	+68.824%	10,000	+86,032.404%
2020-12-14	0.0235	0.0235	0.0170	0.0170	-15.000%	1,600	+145,311.765%
2020-11-10	0.0162	0.0200	0.0162	0.0200	+33.333%	110,050	+123,500.000%
2020-11-06	0.0150	0.0150	0.0150	0.0150	0.000%	200,000	+164,700.000%
2020-11-05	0.0150	0.0150	0.0150	0.0150	0.000%	300,000	+164,700.000%
2020-11-04	0.0135	0.0150	0.0130	0.0150	0.000%	330,763	+164,700.000%
2020-11-03	0.0151	0.0151	0.0150	0.0150	-13.295%	30,000	+164,700.000%
2020-11-02	0.0270	0.0270	0.0173	0.0173	-50.571%	314,900	+142,790.173%
2020-10-30	0.0350	0.0350	0.0350	0.0350	+25.000%	20,000	+70,528.571%
2020-10-29	0.0281	0.0281	0.0280	0.0280	-20.000%	1,990	+88,185.714%
2020-10-15	0.0350	0.0350	0.0350	0.0350	-12.500%	20,000	+70,528.571%
2020-09-16	0.0490	0.0490	0.0400	0.0400	-4.762%	38,286	+61,700.000%
2020-09-08	0.0420	0.0420	0.0420	0.0420	-16.000%	230	+58,757.143%
2020-09-01	0.0478	0.0500	0.0478	0.0500	+7.759%	47,304	+49,340.000%
2020-08-28	0.0464	0.0464	0.0464	0.0464	-2.316%	660	+53,175.862%
2020-08-27	0.0485	0.0485	0.0475	0.0475	-5.000%	20,000	+51,942.105%
2020-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	22,300	+49,340.000%
2020-08-21	0.0415	0.0500	0.0415	0.0500	+25.000%	22,660	+49,340.000%
2020-08-19	0.0275	0.0400	0.0275	0.0400	+50.943%	18,325	+61,700.000%
2020-07-31	0.0265	0.0265	0.0265	0.0265	-30.263%	4,325	+93,183.019%
2020-07-24	0.0380	0.0380	0.0380	0.0380	-5.000%	17,500	+64,952.632%
2020-07-22	0.0400	0.0400	0.0400	0.0400	0.000%	12,500	+61,700.000%
2020-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	75,000	+61,700.000%
2020-07-17	0.0400	0.0400	0.0400	0.0400	+11.111%	21,500	+61,700.000%
2020-07-16	0.0343	0.0360	0.0343	0.0360	+4.956%	70,000	+68,566.667%
2020-07-15	0.0343	0.0343	0.0343	0.0343	+37.200%	100	+71,969.971%
2020-07-14	0.0350	0.0356	0.0250	0.0250	+127.273%	176,891	+98,780.000%
2020-07-13	0.0212	0.0212	0.0110	0.0110	-59.559%	59,100	+224,627.273%
2020-07-10	0.0401	0.0401	0.0272	0.0272	-9.333%	37,712	+90,782.353%
2020-07-09	0.0291	0.0300	0.0291	0.0300	-6.250%	37,100	+82,300.000%
2020-07-07	0.0355	0.0355	0.0320	0.0320	-28.889%	25,000	+77,150.000%
2020-07-02	0.0450	0.0530	0.0450	0.0450	+12.500%	30,100	+54,833.333%
2020-06-30	0.0549	0.0549	0.0400	0.0400	-2.439%	51,000	+61,700.000%
2020-06-17	0.0410	0.0410	0.0410	0.0410	-27.944%	1,000	+60,192.683%
2020-06-11	0.0569	0.0569	0.0569	0.0569	+1.607%	678	+43,344.640%
2020-06-08	0.0569	0.0569	0.0560	0.0560	-1.408%	13,500	+44,042.857%
2020-06-05	0.0554	0.0568	0.0554	0.0568	+24.017%	201	+43,421.127%
2020-06-04	0.0569	0.0569	0.0458	0.0458	-29.212%	622	+53,873.799%
2020-05-13	0.0647	0.0647	0.0647	0.0647	-13.848%	1,000	+38,107.110%
2020-05-12	0.0774	0.0774	0.0751	0.0751	-4.816%	2,400	+32,816.112%
2020-05-11	0.0789	0.0789	0.0789	0.0789	+57.800%	3,024	+31,230.798%
2020-05-07	0.0500	0.0500	0.0500	0.0500	+25.000%	500	+49,340.000%
2020-05-06	0.0388	0.0500	0.0388	0.0400	+2.564%	24,800	+61,700.000%
2020-05-05	0.0369	0.0390	0.0369	0.0390	+5.405%	38,850	+63,284.615%
2020-05-04	0.0370	0.0370	0.0370	0.0370	+1.370%	3,900	+66,710.811%
2020-04-30	0.0365	0.0391	0.0365	0.0365	+1.955%	22,850	+67,626.027%
2020-04-29	0.0391	0.0391	0.0358	0.0358	+69.668%	1,000	+68,950.279%
2020-04-28	0.0570	0.0570	0.0211	0.0211	-62.982%	190,200	+117,056.398%
2020-04-24	0.0570	0.0570	0.0570	0.0570	0.000%	1,000	+43,268.421%
2020-04-23	0.0260	0.0570	0.0260	0.0570	-0.870%	1,800	+43,268.421%
2020-04-22	0.0587	0.0587	0.0575	0.0575	+130.000%	17,635	+42,891.304%
2020-04-20	0.0250	0.0250	0.0250	0.0250	0.000%	71,000	+98,780.000%
2020-04-14	0.0251	0.0251	0.0250	0.0250	0.000%	1,000	+98,780.000%
2020-04-03	0.0225	0.0250	0.0225	0.0250	0.000%	30,000	+98,780.000%
2020-04-02	0.0260	0.0270	0.0250	0.0250	-26.254%	51,000	+98,780.000%
2020-04-01	0.0265	0.0339	0.0260	0.0339	+9.003%	21,000	+72,820.354%
2020-03-25	0.0311	0.0311	0.0311	0.0311	-11.143%	9,000	+79,385.531%
2020-03-23	0.0350	0.0350	0.0350	0.0350	-0.285%	150	+70,528.571%
2020-03-18	0.0351	0.0351	0.0350	0.0351	0.000%	32,600	+70,327.350%
2020-03-17	0.0351	0.0351	0.0351	0.0351	-33.397%	3,600	+70,327.350%
2020-03-11	0.0527	0.0527	0.0527	0.0527	0.000%	100	+46,807.021%
2020-03-10	0.0527	0.0527	0.0527	0.0527	+31.750%	100	+46,807.021%
2020-03-09	0.0401	0.0401	0.0400	0.0400	-0.498%	20,000	+61,700.000%
2020-03-03	0.0402	0.0402	0.0402	0.0402	-42.158%	1,400	+61,392.537%
2020-03-02	0.0695	0.0695	0.0695	0.0695	-7.210%	1,200	+35,468.345%
2020-02-26	0.0749	0.0749	0.0749	0.0749	+66.444%	1,000	+32,904.005%
2020-02-24	0.0452	0.0452	0.0450	0.0450	0.000%	44,800	+54,833.333%
2020-02-14	0.0450	0.0450	0.0450	0.0450	0.000%	5,000	+54,833.333%
2020-02-13	0.0450	0.0450	0.0450	0.0450	-18.182%	20,200	+54,833.333%
2020-01-17	0.0550	0.0550	0.0550	0.0550	0.000%	10,000	+44,845.455%
2020-01-15	0.0550	0.0550	0.0550	0.0550	-26.667%	10,040	+44,845.455%
2020-01-14	0.0500	0.0750	0.0500	0.0750	-15.445%	550	+32,860.000%
2020-01-10	0.0887	0.0887	0.0887	0.0887	+77.400%	100	+27,769.222%
2020-01-07	0.0504	0.0504	0.0500	0.0500	-12.281%	30,000	+49,340.000%
2020-01-06	0.0570	0.0570	0.0570	0.0570	-35.738%	5,050	+43,268.421%
2020-01-03	0.0887	0.0887	0.0887	0.0887	-1.335%	100	+27,769.222%
2019-12-23	0.0899	0.0899	0.0899	0.0899	+49.833%	100	+27,397.219%
2019-12-20	0.0600	0.0600	0.0600	0.0600	+9.091%	2,800	+41,100.000%
2019-12-18	0.0548	0.0550	0.0548	0.0550	+5.769%	32,590	+44,845.455%
2019-12-17	0.0480	0.0521	0.0480	0.0520	+30.000%	23,400	+47,438.462%
2019-12-06	0.0300	0.0400	0.0296	0.0400	+13.960%	100,804	+61,700.000%
2019-12-05	0.0356	0.0356	0.0351	0.0351	-12.250%	40,000	+70,327.350%
2019-12-03	0.0400	0.0400	0.0376	0.0400	-25.926%	111,310	+61,700.000%
2019-11-27	0.0450	0.0540	0.0450	0.0540	+53.409%	1,100	+45,677.778%
2019-11-21	0.0400	0.0400	0.0352	0.0352	-48.159%	30,500	+70,127.273%
2019-11-12	0.0679	0.0679	0.0679	0.0679	+69.750%	100	+36,306.480%
2019-11-06	0.0400	0.0400	0.0400	0.0400	0.000%	30,000	+61,700.000%
2019-11-01	0.0400	0.0400	0.0400	0.0400	-20.000%	3,000	+61,700.000%
2019-10-30	0.0510	0.0510	0.0500	0.0500	-16.667%	21,500	+49,340.000%
2019-10-23	0.0600	0.0600	0.0600	0.0600	-7.692%	14,400	+41,100.000%
2019-10-21	0.0650	0.0650	0.0650	0.0650	+8.333%	5,000	+37,930.769%
2019-10-15	0.0527	0.0600	0.0500	0.0600	-22.978%	131,500	+41,100.000%
2019-09-17	0.0550	0.0779	0.0550	0.0779	-0.128%	642	+31,632.991%
2019-09-12	0.0780	0.0780	0.0780	0.0780	+41.818%	3,000	+31,592.308%
2019-09-11	0.0550	0.0550	0.0550	0.0550	-17.293%	52,829	+44,845.455%
2019-09-10	0.0665	0.0665	0.0665	0.0665	+20.909%	1,000	+37,072.932%
2019-09-09	0.0500	0.0550	0.0461	0.0550	-26.174%	29,999	+44,845.455%
2019-09-06	0.0745	0.0745	0.0745	0.0745	+24.167%	6,363	+33,081.208%
2019-09-05	0.0600	0.0600	0.0600	0.0600	0.000%	100	+41,100.000%
2019-09-04	0.0500	0.0600	0.0500	0.0600	-23.077%	7,000	+41,100.000%
2019-08-22	0.0780	0.0780	0.0780	0.0780	+32.203%	5,000	+31,592.308%
2019-08-19	0.0590	0.0590	0.0590	0.0590	0.000%	100	+41,798.305%
2019-08-15	0.0671	0.0671	0.0462	0.0590	+1.549%	25,100	+41,798.305%
2019-08-14	0.0600	0.0600	0.0581	0.0581	-25.417%	58,749	+42,447.332%
2019-08-13	0.0779	0.0779	0.0779	0.0779	-1.267%	100	+31,632.991%
2019-08-06	0.0789	0.0789	0.0789	0.0789	+43.455%	100	+31,230.798%
2019-08-02	0.0700	0.0700	0.0550	0.0550	-36.927%	64,001	+44,845.455%
2019-07-01	0.0840	0.0872	0.0840	0.0872	+24.571%	10,000	+28,248.624%
2019-06-27	0.0700	0.0700	0.0700	0.0700	0.000%	3,500	+35,214.286%
2019-06-20	0.0700	0.0700	0.0700	0.0700	+15.132%	4,999	+35,214.286%
2019-06-07	0.0510	0.0608	0.0508	0.0608	-32.219%	20,000	+40,557.895%
2019-06-06	0.0897	0.0897	0.0897	0.0897	+123.691%	100	+27,458.528%
2019-06-05	0.0610	0.0610	0.0401	0.0401	-62.870%	106,300	+61,545.885%
2019-06-04	0.1080	0.1080	0.1080	0.1080	+64.885%	1,200	+22,788.889%
2019-06-03	0.0610	0.0655	0.0610	0.0655	+7.377%	14,500	+37,640.458%
2019-05-24	0.0720	0.0720	0.0610	0.0610	-12.857%	61,150	+40,424.590%
2019-05-22	0.0700	0.0700	0.0700	0.0700	+16.667%	2,500	+35,214.286%
2019-05-17	0.0700	0.0723	0.0600	0.0600	-14.286%	186,400	+41,100.000%
2019-04-29	0.0700	0.0700	0.0700	0.0700	-20.904%	3,600	+35,214.286%
2019-04-12	0.0885	0.0885	0.0885	0.0885	+24.648%	575	+27,832.203%
2019-04-05	0.0710	0.0710	0.0710	0.0710	-5.333%	20,000	+34,716.901%
2019-04-04	0.0700	0.0750	0.0700	0.0750	+6.383%	43,140	+32,860.000%
2019-04-03	0.0705	0.0705	0.0705	0.0705	+8.462%	2,025	+34,963.830%
2019-03-27	0.0660	0.0660	0.0650	0.0650	-47.581%	22,500	+37,930.769%
2019-03-21	0.0889	0.1240	0.0850	0.1240	+29.167%	22,198	+19,835.484%
2019-03-18	0.0960	0.0960	0.0960	0.0960	+1.053%	3,600	+25,650.000%
2019-03-11	0.0950	0.0950	0.0950	0.0950	+43.939%	255	+25,921.053%
2019-03-06	0.0752	0.0752	0.0660	0.0660	-43.590%	5,000	+37,354.545%
2019-02-26	0.0850	0.1223	0.0800	0.1170	+30.000%	29,900	+21,028.205%
2019-02-25	0.1010	0.1029	0.0900	0.0900	-35.714%	40,140	+27,366.667%
2019-02-22	0.1280	0.1400	0.1280	0.1400	+12.721%	196,196	+17,557.143%
2019-02-21	0.1242	0.1242	0.1242	0.1242	+38.000%	100	+19,803.382%
2019-02-19	0.0900	0.0900	0.0900	0.0900	-25.000%	39,950	+27,366.667%
2019-01-16	0.1299	0.1300	0.1200	0.1200	+20.000%	21,390	+20,500.000%
2019-01-10	0.1000	0.1000	0.1000	0.1000	-21.691%	1,010	+24,620.000%
2018-12-28	0.0860	0.1277	0.0860	0.1277	-1.694%	5,100	+19,257.870%
2018-12-26	0.1200	0.1299	0.0810	0.1299	+12.957%	15,100	+18,930.023%
2018-12-24	0.1150	0.1150	0.1150	0.1150	0.000%	5,000	+21,395.652%
2018-12-21	0.1065	0.1150	0.1065	0.1150	+10.471%	16,500	+21,395.652%
2018-12-19	0.1041	0.1041	0.1041	0.1041	-2.254%	1,000	+23,646.398%
2018-12-14	0.1065	0.1065	0.1065	0.1065	+0.377%	13,000	+23,111.268%
2018-12-13	0.1061	0.1061	0.1061	0.1061	-3.545%	5,000	+23,198.775%
2018-12-12	0.1100	0.1100	0.1100	0.1100	0.000%	100	+22,372.727%
2018-12-11	0.1300	0.1300	0.1100	0.1100	0.000%	27,500	+22,372.727%
2018-12-07	0.1101	0.1101	0.1100	0.1100	-8.410%	10,000	+22,372.727%
2018-12-06	0.1100	0.1201	0.1100	0.1201	+17.745%	35,573	+20,482.848%
2018-12-04	0.0950	0.1020	0.0950	0.1020	+7.368%	60,000	+24,135.294%
2018-11-29	0.0950	0.0950	0.0950	0.0950	+5.556%	66,000	+25,921.053%
2018-11-28	0.0900	0.0900	0.0900	0.0900	-0.111%	25,000	+27,366.667%
2018-11-26	0.0950	0.0950	0.0901	0.0901	0.000%	11,000	+27,336.182%
2018-11-19	0.0901	0.0901	0.0901	0.0901	0.000%	1,000	+27,336.182%
2018-11-14	0.0901	0.0901	0.0901	0.0901	-30.639%	2,000	+27,336.182%
2018-11-09	0.1280	0.1299	0.1000	0.1299	+29.125%	18,535	+18,930.023%
2018-11-01	0.1006	0.1006	0.1006	0.1006	0.000%	11,400	+24,472.565%
2018-10-31	0.1006	0.1006	0.1006	0.1006	-22.615%	1,000	+24,472.565%
2018-10-29	0.1300	0.1300	0.1300	0.1300	0.000%	18,738	+18,915.385%
2018-10-26	0.1300	0.1300	0.1300	0.1300	+26.091%	1,000	+18,915.385%
2018-10-25	0.1300	0.1300	0.1031	0.1031	-6.273%	9,400	+23,876.722%
2018-10-23	0.1100	0.1100	0.1100	0.1100	-15.385%	20,000	+22,372.727%
2018-10-22	0.1295	0.1300	0.1295	0.1300	+23.106%	10,000	+18,915.385%
2018-10-18	0.1177	0.1250	0.1056	0.1056	-17.500%	22,188	+23,309.091%
2018-10-16	0.1280	0.1280	0.1280	0.1280	+28.000%	400	+19,212.500%
2018-10-15	0.1295	0.1295	0.1000	0.1000	-22.780%	18,250	+24,620.000%
2018-10-12	0.1295	0.1295	0.1200	0.1295	0.000%	65,300	+18,988.803%
2018-10-10	0.1295	0.1295	0.1295	0.1295	0.000%	650	+18,988.803%
2018-10-09	0.1295	0.1295	0.1295	0.1295	+7.917%	6,000	+18,988.803%
2018-10-08	0.1200	0.1200	0.1200	0.1200	+3.896%	37,165	+20,500.000%
2018-10-05	0.0980	0.1155	0.0980	0.1155	+5.479%	54,800	+21,302.597%
2018-10-03	0.0980	0.1095	0.0980	0.1095	+9.500%	1,109	+22,475.342%
2018-10-01	0.1095	0.1095	0.1000	0.1000	-8.676%	7,882	+24,620.000%
2018-09-28	0.0720	0.1095	0.0701	0.1095	+21.667%	24,782	+22,475.342%
2018-09-21	0.1095	0.1095	0.0900	0.0900	+12.500%	80,040	+27,366.667%
2018-09-19	0.1100	0.1100	0.0800	0.0800	-25.164%	40,500	+30,800.000%
2018-09-18	0.2150	0.2150	0.0801	0.1069	+37.935%	19,719	+23,024.415%
2018-09-17	0.0775	0.0775	0.0775	0.0775	-14.835%	390	+31,796.774%
2018-09-14	0.0800	0.0910	0.0800	0.0910	+21.333%	115,000	+27,064.835%
2018-09-13	0.0706	0.0850	0.0700	0.0750	-7.407%	358,607	+32,860.000%
2018-09-11	0.0810	0.0810	0.0810	0.0810	+4.516%	1,000	+30,418.519%
2018-09-10	0.0850	0.0850	0.0740	0.0775	-8.824%	48,890	+31,796.774%
2018-09-07	0.0850	0.0850	0.0850	0.0850	+6.250%	1,000	+28,982.353%
2018-09-06	0.0765	0.0800	0.0750	0.0800	+6.667%	156,362	+30,800.000%
2018-09-05	0.0824	0.0824	0.0750	0.0750	-8.201%	11,550	+32,860.000%
2018-09-04	0.0750	0.0817	0.0750	0.0817	+16.714%	30,900	+30,157.038%
2018-08-31	0.0701	0.0701	0.0700	0.0700	-21.348%	19,240	+35,214.286%
2018-08-30	0.0795	0.0890	0.0762	0.0890	+11.250%	44,051	+27,675.281%
2018-08-29	0.0800	0.0800	0.0700	0.0800	0.000%	368,221	+30,800.000%
2018-08-27	0.0840	0.0850	0.0800	0.0800	-5.549%	18,000	+30,800.000%
2018-08-24	0.0768	0.0850	0.0760	0.0847	+21.000%	170,195	+29,085.360%
2018-08-23	0.0700	0.0700	0.0700	0.0700	+2.190%	2,000	+35,214.286%
2018-08-22	0.0699	0.0718	0.0685	0.0685	+0.735%	65,800	+35,987.591%
2018-08-21	0.0685	0.0699	0.0680	0.0680	+1.493%	111,638	+36,252.941%
2018-08-20	0.0610	0.0670	0.0600	0.0670	+1.515%	245,245	+36,795.522%
2018-08-17	0.0660	0.0699	0.0566	0.0660	0.000%	517,125	+37,354.545%
2018-08-16	0.0666	0.0666	0.0660	0.0660	0.000%	131,017	+37,354.545%
2018-08-15	0.0640	0.0750	0.0640	0.0660	-12.000%	144,809	+37,354.545%
2018-08-13	0.0745	0.0796	0.0745	0.0750	+7.143%	123,642	+32,860.000%
2018-08-10	0.0655	0.0700	0.0655	0.0700	+7.527%	12,200	+35,214.286%
2018-08-09	0.0750	0.0750	0.0600	0.0651	-9.583%	325,000	+37,872.350%
2018-08-08	0.0720	0.0720	0.0720	0.0720	-10.000%	84,000	+34,233.333%
2018-08-06	0.0800	0.0800	0.0700	0.0800	0.000%	15,500	+30,800.000%
2018-08-02	0.0800	0.0800	0.0800	0.0800	0.000%	129,872	+30,800.000%
2018-08-01	0.0820	0.0820	0.0800	0.0800	+3.226%	1,200	+30,800.000%
2018-07-31	0.0875	0.0875	0.0612	0.0775	-8.284%	101,546	+31,796.774%
2018-07-30	0.0785	0.0850	0.0778	0.0845	+5.625%	87,018	+29,154.438%
2018-07-27	0.0710	0.0949	0.0710	0.0800	+7.239%	28,148	+30,800.000%
2018-07-26	0.0746	0.0746	0.0746	0.0746	+13.030%	5,000	+33,036.729%
2018-07-25	0.0700	0.0700	0.0601	0.0660	-12.000%	25,345	+37,354.545%
2018-07-24	0.0750	0.0750	0.0700	0.0750	0.000%	31,703	+32,860.000%
2018-07-23	0.0750	0.0750	0.0750	0.0750	0.000%	500	+32,860.000%
2018-07-19	0.0740	0.0750	0.0740	0.0750	0.000%	25,000	+32,860.000%
2018-07-18	0.0750	0.0750	0.0750	0.0750	-6.133%	600	+32,860.000%
2018-07-17	0.0602	0.0799	0.0602	0.0799	+0.125%	2,500	+30,838.673%
2018-07-16	0.0700	0.0798	0.0650	0.0798	-0.250%	117,008	+30,877.444%
2018-07-13	0.0800	0.0800	0.0800	0.0800	+14.123%	2,850	+30,800.000%
2018-07-12	0.0751	0.0751	0.0701	0.0701	-12.375%	30,000	+35,163.909%
2018-07-11	0.0800	0.0800	0.0800	0.0800	0.000%	4,226	+30,800.000%
2018-07-10	0.0700	0.0990	0.0700	0.0800	-11.210%	103,750	+30,800.000%
2018-07-09	0.0757	0.0901	0.0650	0.0901	-9.900%	215,405	+27,336.182%
2018-07-06	0.1049	0.1049	0.0903	0.1000	0.000%	18,476	+24,620.000%
2018-07-05	0.1000	0.1000	0.1000	0.1000	0.000%	322,041	+24,620.000%
2018-07-03	0.1000	0.1000	0.0850	0.1000	0.000%	26,739	+24,620.000%
2018-07-02	0.0900	0.1020	0.0900	0.1000	+17.647%	334,900	+24,620.000%
2018-06-29	0.0700	0.0850	0.0700	0.0850	+6.117%	318,259	+28,982.353%
2018-06-28	0.0650	0.0801	0.0600	0.0801	+45.636%	76,173	+30,761.423%
2018-06-27	0.0650	0.0650	0.0510	0.0550	-15.385%	163,059	+44,845.455%
2018-06-26	0.0650	0.0650	0.0550	0.0650	-3.704%	256,785	+37,930.769%
2018-06-25	0.0701	0.0701	0.0675	0.0675	-9.396%	107,000	+36,522.222%
2018-06-22	0.0650	0.0745	0.0635	0.0745	+18.067%	230,114	+33,081.208%
2018-06-19	0.0605	0.0700	0.0605	0.0631	-11.127%	164,412	+39,075.911%
2018-06-18	0.0700	0.0710	0.0668	0.0710	-3.138%	83,500	+34,716.901%
2018-06-15	0.0640	0.0739	0.0640	0.0733	+9.731%	17,920	+33,624.420%
2018-06-14	0.0656	0.0668	0.0650	0.0668	-9.730%	135,000	+36,905.988%
2018-06-13	0.0740	0.0740	0.0740	0.0740	-0.671%	1,000	+33,305.405%
2018-06-12	0.0700	0.0745	0.0690	0.0745	-0.667%	98,500	+33,081.208%
2018-06-11	0.0700	0.0750	0.0700	0.0750	+0.536%	67,000	+32,860.000%
2018-06-08	0.0714	0.0750	0.0714	0.0746	+0.811%	34,000	+33,036.729%
2018-06-07	0.0700	0.0740	0.0700	0.0740	+5.714%	93,617	+33,305.405%
2018-06-06	0.0700	0.0700	0.0700	0.0700	-6.667%	3,600	+35,214.286%
2018-06-05	0.0750	0.0750	0.0700	0.0750	0.000%	75,495	+32,860.000%
2018-06-04	0.0750	0.0750	0.0750	0.0750	0.000%	26,225	+32,860.000%
2018-06-01	0.0750	0.0750	0.0750	0.0750	-6.250%	100,000	+32,860.000%
2018-05-31	0.0800	0.0800	0.0720	0.0800	0.000%	133,237	+30,800.000%
2018-05-30	0.0750	0.0800	0.0750	0.0800	+14.286%	90,740	+30,800.000%
2018-05-29	0.0718	0.0790	0.0700	0.0700	-15.152%	39,975	+35,214.286%
2018-05-25	0.0850	0.0850	0.0625	0.0825	+28.705%	143,350	+29,863.636%
2018-05-24	0.0730	0.0899	0.0641	0.0641	-13.612%	217,600	+38,464.743%
2018-05-23	0.0750	0.0810	0.0702	0.0742	-1.067%	99,113	+33,215.364%
2018-05-22	0.0900	0.0900	0.0750	0.0750	-16.667%	55,000	+32,860.000%
2018-05-21	0.0950	0.0950	0.0900	0.0900	-5.263%	17,800	+27,366.667%
2018-05-18	0.0800	0.0950	0.0750	0.0950	+18.750%	46,510	+25,921.053%
2018-05-17	0.0950	0.0950	0.0800	0.0800	0.000%	5,100	+30,800.000%
2018-05-16	0.0800	0.0800	0.0800	0.0800	-15.789%	690	+30,800.000%
2018-05-14	0.0950	0.0950	0.0950	0.0950	0.000%	1,500	+25,921.053%
2018-05-11	0.0950	0.0950	0.0950	0.0950	-1.042%	13,900	+25,921.053%
2018-05-09	0.0980	0.0980	0.0701	0.0960	+7.865%	145,056	+25,650.000%
2018-05-08	0.0890	0.0890	0.0890	0.0890	0.000%	14,825	+27,675.281%
2018-05-07	0.0950	0.0950	0.0850	0.0890	+18.667%	44,700	+27,675.281%
2018-05-04	0.0920	0.0950	0.0675	0.0750	+7.143%	50,300	+32,860.000%
2018-05-03	0.0920	0.0920	0.0700	0.0700	-15.152%	24,500	+35,214.286%
2018-05-02	0.0895	0.0950	0.0660	0.0825	-8.333%	12,347	+29,863.636%
2018-05-01	0.0892	0.0900	0.0850	0.0900	+1.124%	118,000	+27,366.667%
2018-04-30	0.0890	0.0890	0.0890	0.0890	+27.143%	200	+27,675.281%
2018-04-27	0.0700	0.0700	0.0690	0.0700	0.000%	77,446	+35,214.286%
2018-04-26	0.0700	0.0700	0.0700	0.0700	0.000%	10,000	+35,214.286%
2018-04-25	0.0676	0.0700	0.0650	0.0700	0.000%	91,000	+35,214.286%
2018-04-24	0.0890	0.0900	0.0700	0.0700	-19.633%	120,099	+35,214.286%
2018-04-23	0.0890	0.0900	0.0842	0.0871	-3.222%	12,000	+28,281.171%
2018-04-20	0.0890	0.0900	0.0890	0.0900	+20.000%	2,000	+27,366.667%
2018-04-19	0.0825	0.0890	0.0750	0.0750	-16.667%	33,500	+32,860.000%

.dark-mode .CnMqqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CnMqqW{ color: #333333; background-color: white; border: 2px solid #333333; }BBLSMunificent Seven ETFstock NYSE ETF

BBLS
Munificent Seven ETF
stock NYSE ETF