Skip to main content

Munificent Seven ETF

BBLSNYSEARCAHarborEquity

$26.93Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$8.14M
Expense ratio
0.32%
Dividend yield
-
Holdings
23
52-week range
$23.91$26.64
Volume (live)
-
Avg. volume (3M)
546

BBLS ETF Historical Prices: Munificent Seven ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BBLS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BBLS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily41 records
Showing 1-41 of 41
Scroll for more columns
BBLS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.9326.9326.9326.9326.93208
Oct 15, 202626.7426.7426.3826.3826.38198
Oct 14, 202626.6426.6426.6426.6426.6411
Oct 13, 202626.3126.3126.3126.3126.3113
Oct 12, 202625.8825.8825.8825.8825.8822
Oct 9, 202625.4325.4325.4325.4325.43108
Oct 8, 202625.4125.4125.4125.4125.4117
Oct 7, 202624.6724.6724.6724.6724.67111
Oct 6, 202624.8324.8324.8324.8324.8391
Oct 5, 202624.5224.6724.5224.6724.672.77K
Oct 2, 202624.6824.6824.6824.6824.6885
Oct 1, 202624.6424.6424.6424.6424.6428
Sep 30, 202624.5624.5624.5624.5624.56111
Sep 29, 202624.4624.4624.4624.4624.4659
Sep 28, 202624.7924.7924.7924.7924.7914
Sep 25, 202624.6624.6924.6624.6924.69506
Sep 24, 202625.0725.0724.8824.8824.881.55K
Sep 23, 202624.5924.7924.5824.7924.791.43K
Sep 22, 202624.3624.3624.3624.3624.3620
Sep 21, 202624.8424.8424.4224.4224.421.08K
Sep 18, 202625.0325.0325.0325.0325.03108
Sep 17, 202625.2625.2625.2625.2625.2666
Sep 16, 202625.6825.6825.2225.2225.222.93K
Sep 15, 202626.0826.0826.0826.0826.0821
Sep 14, 202625.4025.4025.4025.4025.4023
Sep 11, 202625.5025.5725.5025.5725.572.52K
Sep 10, 202625.3925.4925.3925.4925.49143
Sep 9, 202625.4225.4725.3625.4725.471.60K
Sep 8, 202625.0825.2025.0325.0325.03572
Sep 4, 202624.8024.8024.6924.6924.69144
Sep 3, 202625.2525.2525.2525.2525.2438
Sep 2, 202625.0425.1225.0425.1225.121.01K
Sep 1, 202624.9525.1924.9525.1925.19359
Aug 31, 202624.6624.6624.6624.6624.66157
Aug 28, 202623.9924.0823.9924.0824.08712
Aug 27, 202623.9124.1323.9124.1324.13931
Aug 26, 202624.2724.4624.2124.2124.212.26K
Aug 25, 202624.4924.4924.3924.4024.401.69K
Aug 24, 202624.7824.7824.7724.7724.77469
Aug 21, 202625.0525.0524.9724.9924.9943.96K
Aug 20, 202625.1325.1825.1025.1025.10300.30K
Show:
of 41

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Munificent Seven ETF Historical Prices

What is OHLC data for BBLS?

OHLC stands for Open, High, Low, Close - the four key price points for BBLS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BBLS?

The adjusted close price for BBLS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BBLS price history go?

BBLS historical price data is available from the ETF's inception on Aug 18, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BBLS data?

BBLS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BBLS?

Trading volume for BBLS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.