US Value ETF (USVT) Exchange: NYSE ARCA

Data as of May 2, 2025

$27.62 ($0.01) 0.02%

US Value ETF - Daily Information
Click for more stock information on US Value ETF.
Daily Information Data
Date May 2, 2025
Open $27.56
Previous Close $27.62
High $27.62
Low $27.56
Adjusted Open $27.56
Previous Adjusted Close $27.62
Adjusted High $27.62
Adjusted Low $27.56

About US Value ETF (USVT)

The Lyrical U.S. Value Index (the “Index”), developed by Lyrical Asset Management LP (the “Adviser”), seeks to create a passively managed proxy for deep value investing by using propriety investment screens to identify 200 stocks from a universe of potential investment candidates of the cheapest quintile (e.g., bottom one-fifth) of the top 1,000 US stocks by market capitalization, based on one year forward median analyst projected price to earnings ratio, per FactSet Research Systems Inc. (“FactSet”). Cheapest is defined as the lowest projected forward price-to-earnings ratio for the next twelve months (“NTM P/E”). The NTM P/E is determined using the greater of the non-GAAP or GAAP median consensus estimate of forward price-to-earnings ratio available as of each quarter-end. Each stock in the cheapest quintile is then equally weighted as compared to other stocks within the Index. As a result, it is anticipated that the Index will be comprised primarily of mid-capitalization US companies.   GKD Index Partners LLC d/b/a Alerian (the “Index Provider”), who is not affiliated with the Adviser or the Fund, compiles and calculates the Index. The Index and the Fund are each reconstituted and rebalanced on a quarterly basis. The Index was established on August 27, 2021. The capitalization range of the Index was $5 billion to $500 billion as of June 30, 2021. The components of the Index, and the degree to which these components represent certain industries, may change over time.   The Fund employs an indexing investment approach designed to track the performance of the Index. The Fund attempts to replicate the Index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding stock of each company in the Index in approximately the same proportion as its weighting in the Index.   The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in an industry or group of industries to approximately the same extent that the Index reflects a concentration in that industry or group of industries. The components of the Index and the percentages represented by various sectors in the Index may change over time, thus the Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time. The Index’s methodology does not focus on industries and instead screens individual companies. As a result, it is possible, but not likely, that the Index may, at times, be concentrated in or more industries.

Historical Stock Data for US Value ETF (USVT)

Date Open High Low Close Adj.Close Volume
2024-05-14 $27.56 $27.62 $27.56 $27.62 $27.62 1,241
2024-05-13 $27.62 $27.63 $27.56 $27.62 $27.62 3,600
2024-05-10 $28.02 $28.02 $27.60 $27.60 $27.60 159,065
2024-05-09 $29.87 $29.87 $29.87 $29.87 $27.60 45
2024-05-08 $29.79 $29.86 $29.79 $29.86 $27.59 1,085
2024-05-07 $29.86 $29.86 $29.79 $29.86 $27.59 3,224
2024-05-06 $29.80 $29.86 $29.79 $29.86 $27.59 22,414
2024-05-03 $29.87 $29.92 $29.75 $29.75 $27.50 7,451
2024-05-02 $29.99 $29.99 $29.87 $29.87 $27.61 443
2024-05-01 $29.84 $29.84 $29.84 $29.84 $27.58 2
2024-04-30 $29.76 $29.84 $29.76 $29.84 $27.58 514
2024-04-29 $29.85 $29.85 $29.85 $29.85 $27.59 1
2024-04-26 $29.85 $29.85 $29.85 $29.85 $27.59 157
2024-04-25 $29.75 $29.86 $29.75 $29.86 $27.60 6,114
2024-04-24 $29.85 $29.85 $29.85 $29.85 $27.59 18
2024-04-23 $29.85 $29.85 $29.75 $29.75 $29.75 23,178
2024-04-22 $29.97 $29.98 $29.92 $29.92 $29.92 6,813
2024-04-19 $30.00 $30.03 $29.99 $30.03 $30.03 2,165
2024-04-18 $29.73 $29.73 $29.73 $29.73 $29.73 64
2024-04-17 $29.70 $29.70 $29.70 $29.70 $29.70 211
2024-04-16 $29.62 $29.78 $29.62 $29.75 $29.75 211
2024-04-15 $30.32 $30.32 $29.96 $29.96 $29.96 222
2024-04-12 $30.20 $30.20 $30.20 $30.20 $30.20 176
2024-04-11 $30.68 $30.68 $30.68 $30.68 $30.68 3
2024-04-10 $30.79 $30.86 $30.79 $30.86 $30.86 252
2024-04-09 $31.39 $31.39 $31.39 $31.39 $31.39 118
2024-04-08 $31.45 $31.45 $31.45 $31.45 $31.45 99
2024-04-05 $31.39 $31.39 $31.39 $31.39 $31.39 120
2024-04-04 $31.19 $31.19 $31.19 $31.19 $31.19 15
2024-04-03 $31.47 $31.47 $31.47 $31.47 $31.47 199
2024-04-02 $31.29 $31.29 $31.29 $31.29 $31.29 145
2024-04-01 $31.63 $31.63 $31.63 $31.63 $31.63 145
2024-03-28 $31.72 $31.78 $31.72 $31.78 $31.78 2,003
2024-03-27 $31.49 $31.49 $31.49 $31.49 $31.49 117
2024-03-26 $30.94 $30.94 $30.94 $30.94 $30.94 266
2024-03-25 $31.08 $31.09 $31.04 $31.04 $31.04 1,139
2024-03-22 $30.92 $30.94 $30.92 $30.94 $30.94 296
2024-03-21 $31.15 $31.21 $31.15 $31.21 $31.21 1,201
2024-03-20 $30.94 $30.94 $30.94 $30.94 $30.94 118
2024-03-19 $30.50 $30.50 $30.50 $30.50 $30.50 258
2024-03-18 $30.27 $30.27 $30.27 $30.27 $30.27 325
2024-03-15 $30.25 $30.25 $30.25 $30.25 $30.25 2
2024-03-14 $30.21 $30.21 $30.13 $30.13 $30.13 206
2024-03-13 $30.46 $30.46 $30.46 $30.46 $30.46 52
2024-03-12 $30.23 $30.23 $30.23 $30.23 $30.23 44
2024-03-11 $30.02 $30.15 $30.02 $30.15 $30.15 221
2024-03-08 $30.07 $30.07 $30.07 $30.07 $30.07 35
2024-03-07 $30.10 $30.10 $30.08 $30.08 $30.08 337
2024-03-06 $29.83 $29.83 $29.83 $29.83 $29.83 239
2024-03-05 $29.73 $29.73 $29.73 $29.73 $29.73 66
2024-03-04 $29.66 $29.66 $29.53 $29.53 $29.53 774
2024-03-01 $29.62 $29.62 $29.62 $29.62 $29.62 241
2024-02-29 $29.47 $29.47 $29.47 $29.47 $29.47 188
2024-02-28 $29.26 $29.26 $29.26 $29.26 $29.26 188
2024-02-27 $29.38 $29.38 $29.38 $29.38 $29.38 0
2024-02-26 $29.25 $29.25 $29.25 $29.25 $29.25 0
2024-02-23 $29.40 $29.40 $29.36 $29.39 $29.39 2,940
2024-02-22 $29.27 $29.27 $29.27 $29.27 $29.27 1,144
2024-02-21 $29.02 $29.08 $29.01 $29.08 $29.08 1,144
2024-02-20 $29.29 $29.29 $28.75 $28.96 $28.96 2,359
2024-02-16 $29.04 $29.04 $29.03 $29.03 $29.03 281
2024-02-15 $29.21 $29.23 $29.19 $29.19 $29.19 576
2024-02-14 $28.86 $28.86 $28.62 $28.62 $28.62 427
2024-02-13 $28.35 $28.35 $28.35 $28.35 $28.35 259
2024-02-12 $29.08 $29.08 $29.08 $29.08 $29.08 0
2024-02-09 $28.64 $28.64 $28.64 $28.64 $28.64 344
2024-02-08 $28.51 $28.51 $28.51 $28.51 $28.51 1,532
2024-02-07 $28.44 $28.46 $28.44 $28.46 $28.46 1,532
2024-02-06 $28.50 $28.50 $28.42 $28.48 $28.48 597
2024-02-05 $28.43 $28.46 $28.43 $28.46 $28.46 490
2024-02-02 $28.74 $28.76 $28.74 $28.76 $28.76 403
2024-02-01 $28.82 $28.82 $28.82 $28.82 $28.82 7
2024-01-31 $28.79 $28.80 $28.79 $28.80 $28.80 199
2024-01-30 $29.28 $29.39 $29.28 $29.39 $29.39 9,769
2024-01-29 $29.33 $29.33 $29.33 $29.33 $29.33 1
2024-01-26 $29.19 $29.19 $29.17 $29.17 $29.17 106
2024-01-25 $29.01 $29.01 $29.01 $29.01 $29.01 52
2024-01-24 $28.79 $28.79 $28.79 $28.79 $28.79 9,000
2024-01-23 $28.91 $28.92 $28.80 $28.80 $28.80 9,000
2024-01-22 $28.83 $28.85 $28.83 $28.85 $28.85 2,002
2024-01-19 $28.48 $28.60 $28.48 $28.60 $28.60 158
2024-01-18 $28.25 $28.25 $28.25 $28.25 $28.25 3
2024-01-17 $28.18 $28.18 $28.18 $28.18 $28.18 2
2024-01-16 $28.41 $28.41 $28.41 $28.41 $28.41 2
2024-01-12 $28.69 $28.69 $28.69 $28.69 $28.69 15
2024-01-11 $28.91 $28.91 $28.91 $28.91 $28.91 1
2024-01-10 $29.04 $29.04 $29.04 $29.04 $29.04 1
2024-01-09 $29.05 $29.05 $29.05 $29.05 $29.05 20
2024-01-08 $29.35 $29.35 $29.35 $29.35 $29.35 20
2024-01-05 $29.07 $29.07 $29.01 $29.01 $29.01 416
2024-01-04 $28.75 $28.75 $28.75 $28.75 $28.75 32
2024-01-03 $29.00 $29.00 $28.83 $28.83 $28.83 755
2024-01-02 $29.33 $29.33 $29.33 $29.33 $29.33 68
2023-12-29 $29.24 $29.25 $29.24 $29.25 $29.25 1,024
2023-12-28 $29.48 $29.48 $29.46 $29.46 $29.46 122
2023-12-27 $30.00 $30.28 $30.00 $30.27 $29.44 1,003
2023-12-26 $30.31 $30.31 $30.31 $30.31 $29.48 1
2023-12-22 $30.08 $30.08 $30.08 $30.08 $29.26 9,088
2023-12-21 $29.95 $30.01 $29.95 $30.01 $29.20 9,088
2023-12-20 $29.65 $29.65 $29.65 $29.65 $28.85 72
2023-12-19 $30.18 $30.18 $30.18 $30.18 $29.36 15
2023-12-18 $29.82 $29.82 $29.82 $29.82 $29.01 3
2023-12-15 $29.98 $30.01 $29.90 $29.90 $29.90 15,527
2023-12-14 $29.88 $30.12 $29.82 $30.12 $30.12 1,844
2023-12-13 $29.14 $29.14 $29.14 $29.14 $29.14 1
2023-12-12 $28.32 $28.32 $28.32 $28.32 $28.32 2
2023-12-11 $28.42 $28.42 $28.42 $28.42 $28.42 2
2023-12-08 $28.35 $28.35 $28.35 $28.35 $28.35 1
2023-12-07 $28.14 $28.14 $28.14 $28.14 $28.14 36
2023-12-06 $27.89 $27.89 $27.89 $27.89 $27.89 56
2023-12-05 $27.96 $27.96 $27.96 $27.96 $27.96 184
2023-12-04 $28.21 $28.31 $28.21 $28.31 $28.31 1,614
2023-12-01 $28.23 $28.23 $28.23 $28.23 $28.23 36
2023-11-30 $27.59 $27.59 $27.59 $27.59 $27.59 0
2023-11-29 $27.38 $27.38 $27.38 $27.38 $27.38 1,000
2023-11-28 $27.20 $27.20 $27.12 $27.12 $27.12 1,000
2023-11-27 $27.13 $27.13 $27.13 $27.13 $27.13 39
2023-11-24 $27.22 $27.22 $27.22 $27.22 $27.22 2
2023-11-22 $27.13 $27.13 $27.13 $27.13 $27.13 2
2023-11-21 $27.10 $27.10 $26.98 $26.98 $26.98 290
2023-11-20 $27.23 $27.23 $27.21 $27.21 $27.21 612
2023-11-17 $26.99 $27.20 $26.99 $27.16 $27.16 967
2023-11-16 $26.81 $26.81 $26.81 $26.81 $26.81 27
2023-11-15 $27.17 $27.17 $27.17 $27.17 $27.17 119
2023-11-14 $26.92 $26.92 $26.92 $26.92 $26.92 43
2023-11-13 $25.95 $25.95 $25.95 $25.95 $25.95 0
2023-11-10 $26.00 $26.00 $26.00 $26.00 $26.00 3
2023-11-09 $25.71 $25.71 $25.71 $25.71 $25.71 1
2023-11-08 $26.04 $26.04 $26.04 $26.04 $26.04 19
2023-11-07 $26.14 $26.17 $26.14 $26.17 $26.17 232
2023-11-06 $26.36 $26.36 $26.36 $26.36 $26.36 0
2023-11-03 $26.71 $26.71 $26.71 $26.71 $26.71 1
2023-11-02 $25.98 $26.12 $25.98 $26.12 $26.12 207
2023-11-01 $25.42 $25.44 $25.42 $25.44 $25.44 203
2023-10-31 $25.27 $25.33 $25.27 $25.33 $25.33 100
2023-10-30 $25.14 $25.14 $25.14 $25.14 $25.14 0
2023-10-27 $24.89 $24.89 $24.89 $24.89 $24.89 40
2023-10-26 $25.28 $25.28 $25.28 $25.28 $25.28 57
2023-10-25 $25.16 $25.16 $25.16 $25.16 $25.16 0
2023-10-24 $25.45 $25.45 $25.45 $25.45 $25.45 42
2023-10-23 $25.35 $25.35 $25.35 $25.35 $25.35 42
2023-10-20 $25.61 $25.61 $25.61 $25.61 $25.61 8
2023-10-19 $25.98 $25.98 $25.98 $25.98 $25.98 62
2023-10-18 $26.30 $26.30 $26.30 $26.30 $26.30 62
2023-10-17 $26.71 $26.71 $26.71 $26.71 $26.71 0
2023-10-16 $26.43 $26.43 $26.43 $26.43 $26.43 0
2023-10-13 $26.04 $26.04 $26.04 $26.04 $26.04 1
2023-10-12 $26.12 $26.12 $26.12 $26.12 $26.12 1
2023-10-11 $26.46 $26.46 $26.46 $26.46 $26.46 0
2023-10-10 $26.37 $26.37 $26.37 $26.37 $26.37 0
2023-10-09 $26.13 $26.13 $26.13 $26.13 $26.13 0
2023-10-06 $25.88 $25.88 $25.88 $25.88 $25.88 1
2023-10-05 $25.70 $25.70 $25.70 $25.70 $25.70 1
2023-10-04 $25.70 $25.70 $25.70 $25.70 $25.70 1
2023-10-03 $25.85 $25.90 $25.73 $25.73 $25.73 378
2023-10-02 $26.19 $26.19 $26.19 $26.19 $26.19 1
2023-09-29 $26.64 $26.64 $26.64 $26.64 $26.64 8
2023-09-28 $26.74 $26.74 $26.74 $26.74 $26.74 4
2023-09-27 $26.47 $26.47 $26.47 $26.47 $26.47 9
2023-09-26 $26.57 $26.57 $26.39 $26.39 $26.39 250
2023-09-25 $26.77 $26.77 $26.77 $26.77 $26.77 8
2023-09-22 $26.65 $26.65 $26.62 $26.62 $26.62 1,000
2023-09-21 $26.83 $26.83 $26.72 $26.72 $26.72 200
2023-09-20 $27.07 $27.07 $27.07 $27.07 $27.07 2,750
2023-09-19 $27.32 $27.34 $27.24 $27.24 $27.24 2,750
2023-09-18 $27.28 $27.28 $27.28 $27.28 $27.28 1
2023-09-15 $27.37 $27.37 $27.34 $27.34 $27.34 200
2023-09-14 $27.54 $27.54 $27.54 $27.54 $27.54 2
2023-09-13 $27.26 $27.26 $27.15 $27.15 $27.15 248
2023-09-12 $27.36 $27.36 $27.36 $27.36 $27.36 0
2023-09-11 $27.16 $27.16 $27.16 $27.16 $27.16 0
2023-09-08 $27.20 $27.20 $27.20 $27.20 $27.20 2
2023-09-07 $27.04 $27.04 $27.01 $27.01 $27.01 3,002
2023-09-06 $27.25 $27.25 $27.25 $27.25 $27.25 2
2023-09-05 $27.42 $27.42 $27.42 $27.42 $27.42 2
2023-09-01 $27.77 $27.83 $27.77 $27.83 $27.83 375
2023-08-31 $27.52 $27.52 $27.52 $27.52 $27.52 3
2023-08-30 $27.51 $27.51 $27.51 $27.51 $27.51 3
2023-08-29 $27.48 $27.48 $27.48 $27.48 $27.48 10
2023-08-28 $27.17 $27.17 $27.17 $27.17 $27.17 1
2023-08-25 $26.95 $26.95 $26.95 $26.95 $26.95 61
2023-08-24 $26.93 $26.93 $26.93 $26.93 $26.93 61
2023-08-23 $27.01 $27.01 $27.01 $27.01 $27.01 251
2023-08-22 $27.00 $27.00 $26.86 $26.86 $26.86 251
2023-08-21 $27.13 $27.15 $27.13 $27.15 $27.15 189
2023-08-18 $27.15 $27.15 $27.15 $27.15 $27.15 40
2023-08-17 $27.10 $27.10 $27.10 $27.10 $27.10 40
2023-08-16 $27.20 $27.20 $27.20 $27.20 $27.20 0
2023-08-15 $27.85 $27.85 $27.43 $27.43 $27.43 350
2023-08-14 $27.85 $27.85 $27.85 $27.85 $27.85 0
2023-08-11 $27.93 $27.94 $27.93 $27.94 $27.94 1,000
2023-08-10 $27.89 $27.89 $27.89 $27.89 $27.89 306
2023-08-09 $28.07 $28.07 $27.99 $27.99 $27.99 306
2023-08-08 $28.10 $28.10 $28.10 $28.10 $28.10 10
2023-08-07 $28.21 $28.21 $28.21 $28.21 $28.21 0
2023-08-04 $27.97 $27.97 $27.97 $27.97 $27.97 7
2023-08-03 $27.93 $27.95 $27.93 $27.95 $27.95 110
2023-08-02 $28.03 $28.06 $27.99 $28.06 $28.06 2,901
2023-08-01 $28.29 $28.29 $28.29 $28.29 $28.29 53
2023-07-31 $28.34 $28.34 $28.34 $28.34 $28.34 53
2023-07-28 $28.02 $28.21 $28.02 $28.21 $28.21 18,802
2023-07-27 $28.02 $28.02 $28.02 $28.02 $28.02 11
2023-07-26 $28.31 $28.31 $28.31 $28.31 $28.31 1,111
2023-07-25 $28.31 $28.31 $28.19 $28.19 $28.19 1,111
2023-07-24 $28.24 $28.24 $28.24 $28.24 $28.24 18
2023-07-21 $28.06 $28.06 $28.06 $28.06 $28.06 9
2023-07-20 $28.18 $28.18 $28.18 $28.18 $28.18 7
2023-07-19 $28.23 $28.26 $28.22 $28.26 $28.26 1,501
2023-07-18 $28.03 $28.04 $28.01 $28.04 $28.04 3,150
2023-07-17 $27.55 $27.55 $27.55 $27.55 $27.55 55
2023-07-14 $27.42 $27.42 $27.42 $27.42 $27.42 6
2023-07-13 $27.88 $27.88 $27.87 $27.87 $27.87 100
2023-07-12 $27.64 $27.66 $27.64 $27.66 $27.66 1,741
2023-07-11 $27.17 $27.52 $27.17 $27.52 $27.52 4,000
2023-07-10 $27.09 $27.09 $27.09 $27.09 $27.09 0
2023-07-07 $26.89 $26.89 $26.89 $26.89 $26.89 1
2023-07-06 $26.50 $26.50 $26.50 $26.50 $26.50 1
2023-07-05 $26.83 $26.83 $26.83 $26.83 $26.83 0
2023-07-03 $27.02 $27.02 $27.02 $27.02 $27.02 0
2023-06-30 $26.89 $26.89 $26.84 $26.84 $26.84 145
2023-06-29 $26.66 $26.66 $26.66 $26.66 $26.66 20
2023-06-28 $26.35 $26.35 $26.35 $26.35 $26.35 0
2023-06-27 $26.36 $26.36 $26.36 $26.36 $26.36 0
2023-06-26 $25.99 $25.99 $25.99 $25.99 $25.99 29
2023-06-23 $25.78 $25.78 $25.78 $25.78 $25.78 29
2023-06-22 $26.01 $26.01 $26.01 $26.01 $26.01 55
2023-06-21 $26.37 $26.37 $26.32 $26.32 $26.32 1,560
2023-06-20 $26.34 $26.34 $26.34 $26.34 $26.34 29
2023-06-16 $26.60 $26.60 $26.56 $26.56 $26.56 1,027
2023-06-15 $26.37 $26.58 $26.37 $26.58 $26.58 1,035
2023-06-14 $26.57 $26.58 $26.20 $26.20 $26.20 2,717
2023-06-13 $26.46 $26.46 $26.46 $26.46 $26.46 243
2023-06-12 $26.06 $26.08 $26.06 $26.08 $26.08 243
2023-06-09 $26.07 $26.07 $26.07 $26.07 $26.07 0
2023-06-08 $26.20 $26.20 $26.20 $26.20 $26.20 0
2023-06-07 $26.31 $26.31 $26.31 $26.31 $26.31 0
2023-06-06 $25.82 $25.82 $25.82 $25.82 $25.82 98
2023-06-05 $25.28 $25.28 $25.28 $25.28 $25.28 98
2023-06-02 $25.48 $25.48 $25.48 $25.48 $25.48 1
2023-06-01 $24.57 $24.57 $24.57 $24.57 $24.57 0
2023-05-31 $24.37 $24.37 $24.37 $24.37 $24.37 0
2023-05-30 $24.83 $24.83 $24.83 $24.83 $24.83 0
2023-05-26 $24.90 $24.90 $24.90 $24.90 $24.90 300
2023-05-25 $24.67 $24.70 $24.67 $24.70 $24.70 300
2023-05-24 $24.76 $24.76 $24.76 $24.76 $24.76 0
2023-05-23 $25.06 $25.06 $25.06 $25.06 $25.06 301
2023-05-22 $25.16 $25.18 $25.08 $25.08 $25.08 301
2023-05-19 $24.94 $24.94 $24.93 $24.93 $24.93 114
2023-05-18 $25.10 $25.10 $25.10 $25.10 $25.10 305
2023-05-17 $24.81 $24.81 $24.78 $24.79 $24.79 305
2023-05-16 $24.24 $24.29 $24.11 $24.11 $24.11 954
2023-05-15 $24.52 $24.52 $24.52 $24.52 $24.52 210
2023-05-12 $24.18 $24.18 $24.18 $24.18 $24.18 3
2023-05-11 $24.25 $24.25 $24.24 $24.24 $24.24 100
2023-05-10 $24.41 $24.43 $24.28 $24.34 $24.34 5,784
2023-05-09 $24.49 $24.49 $24.49 $24.49 $24.49 52
2023-05-08 $24.52 $24.52 $24.52 $24.52 $24.52 9
2023-05-05 $24.58 $24.58 $24.53 $24.53 $24.53 102
2023-05-04 $23.87 $23.87 $23.77 $23.83 $23.83 2,591
2023-05-03 $24.41 $24.41 $24.41 $24.41 $24.41 363
2023-05-02 $24.50 $24.68 $24.41 $24.68 $24.68 363
2023-05-01 $25.36 $25.36 $25.35 $25.35 $25.35 1,276
2023-04-28 $25.51 $25.51 $25.51 $25.51 $25.51 1
2023-04-27 $25.11 $25.11 $25.11 $25.11 $25.11 30
2023-04-26 $24.69 $24.69 $24.69 $24.69 $24.69 22
2023-04-25 $25.03 $25.03 $24.86 $24.86 $24.86 1,477
2023-04-24 $25.48 $25.48 $25.48 $25.48 $25.48 400
2023-04-21 $25.48 $25.48 $25.35 $25.42 $25.42 2,136
2023-04-20 $25.57 $25.57 $25.57 $25.57 $25.57 3
2023-04-19 $25.67 $25.88 $25.67 $25.86 $25.86 1,529
2023-04-18 $25.68 $25.79 $25.68 $25.79 $25.79 6,629
2023-04-17 $25.74 $25.74 $25.74 $25.74 $25.74 3
2023-04-14 $25.77 $25.77 $25.49 $25.58 $25.58 608
2023-04-13 $25.62 $25.62 $25.62 $25.62 $25.62 40
2023-04-12 $25.47 $25.47 $25.47 $25.47 $25.47 0
2023-04-11 $25.63 $25.63 $25.63 $25.63 $25.63 182
2023-04-10 $25.29 $25.32 $25.29 $25.32 $25.32 182
2023-04-06 $25.04 $25.15 $25.02 $25.05 $25.05 3,636
2023-04-05 $25.43 $25.43 $25.05 $25.12 $25.12 960
2023-04-04 $25.64 $25.64 $25.11 $25.16 $25.16 1,850
2023-04-03 $25.50 $25.69 $25.50 $25.65 $25.65 977
2023-03-31 $25.43 $25.50 $25.37 $25.50 $25.50 365
2023-03-30 $25.52 $25.52 $25.14 $25.14 $25.14 405
2023-03-29 $25.05 $25.11 $25.01 $25.01 $25.01 388,923
2023-03-28 $26.54 $26.54 $24.64 $24.68 $24.68 13,931
2023-03-27 $24.58 $24.58 $24.58 $24.58 $24.58 24
2023-03-24 $23.70 $24.16 $23.70 $24.16 $24.16 308
2023-03-23 $24.24 $24.24 $23.96 $24.10 $24.10 804
2023-03-22 $25.03 $25.05 $24.40 $24.40 $24.40 424
2023-03-21 $25.03 $25.03 $25.03 $25.03 $25.03 162
2023-03-20 $24.47 $24.47 $24.30 $24.30 $24.30 104
2023-03-17 $23.88 $23.88 $23.88 $23.88 $23.88 21
2023-03-16 $23.79 $24.56 $23.79 $24.56 $24.56 1,327
2023-03-15 $24.20 $24.20 $24.05 $24.07 $24.07 860
2023-03-14 $24.84 $24.84 $24.76 $24.76 $24.76 156
2023-03-13 $24.42 $24.96 $24.35 $24.62 $24.62 4,407
2023-03-10 $25.58 $25.58 $25.58 $25.58 $25.58 7
2023-03-09 $26.99 $26.99 $26.41 $26.41 $26.41 4,297
2023-03-08 $27.19 $27.30 $27.19 $27.30 $27.30 301
2023-03-07 $27.37 $27.37 $27.37 $27.37 $27.37 5
2023-03-06 $28.08 $28.08 $27.78 $27.78 $27.78 743
2023-03-03 $28.07 $28.07 $28.05 $28.06 $28.06 6,533
2023-03-02 $27.66 $27.72 $27.66 $27.69 $27.69 1,313
2023-03-01 $27.75 $27.75 $27.71 $27.71 $27.71 107
2023-02-28 $27.75 $27.75 $27.62 $27.62 $27.62 2,155
2023-02-27 $27.78 $27.78 $27.66 $27.66 $27.66 1,491
2023-02-24 $27.40 $27.68 $27.40 $27.68 $27.68 1,493
2023-02-23 $27.75 $27.75 $27.75 $27.75 $27.75 2
2023-02-22 $27.57 $27.57 $27.57 $27.57 $27.57 28
2023-02-21 $27.54 $27.54 $27.54 $27.54 $27.54 59
2023-02-17 $28.26 $28.26 $28.26 $28.26 $28.26 1,753
2023-02-16 $29.79 $29.79 $28.51 $28.51 $28.51 551
2023-02-15 $29.12 $29.12 $28.78 $28.79 $28.79 1,222
2023-02-14 $29.00 $29.00 $28.76 $28.76 $28.76 220
2023-02-13 $28.66 $28.71 $28.62 $28.67 $28.67 4,476
2023-02-10 $28.40 $28.40 $28.40 $28.40 $28.40 60
2023-02-09 $28.31 $28.31 $28.16 $28.16 $28.16 148
2023-02-08 $28.47 $28.47 $28.46 $28.46 $28.46 242
2023-02-07 $28.40 $28.81 $28.40 $28.81 $28.81 176
2023-02-06 $28.45 $28.46 $28.45 $28.46 $28.46 233
2023-02-03 $28.82 $28.82 $28.82 $28.82 $28.82 68
2023-02-02 $28.98 $28.98 $28.98 $28.98 $28.98 0
2023-02-01 $28.71 $28.71 $28.71 $28.71 $28.71 109
2023-01-31 $28.38 $28.46 $28.38 $28.46 $28.46 109
2023-01-30 $27.89 $27.89 $27.89 $27.89 $27.89 1
2023-01-27 $28.27 $28.27 $28.27 $28.27 $28.27 1
2023-01-26 $28.23 $28.23 $28.23 $28.23 $28.23 2,565
2023-01-25 $27.50 $27.87 $27.50 $27.87 $27.87 2,565
2023-01-24 $27.69 $27.75 $27.69 $27.75 $27.75 2,018
2023-01-23 $27.77 $27.84 $27.77 $27.84 $27.84 54,292
2023-01-20 $27.33 $27.53 $27.33 $27.53 $27.53 300
2023-01-19 $26.85 $26.97 $26.85 $26.97 $26.97 200
2023-01-18 $27.87 $27.87 $27.16 $27.16 $27.16 1,267
2023-01-17 $28.66 $28.66 $27.55 $27.55 $27.55 500
2023-01-13 $27.36 $27.65 $27.36 $27.65 $27.65 250
2023-01-12 $27.58 $27.59 $27.58 $27.59 $27.59 140
2023-01-11 $27.14 $27.26 $27.10 $27.26 $27.26 2,441
2023-01-10 $26.97 $26.97 $26.97 $26.97 $26.97 114,900
2023-01-09 $26.92 $26.92 $26.77 $26.77 $26.77 375
2023-01-06 $26.77 $26.77 $26.71 $26.71 $26.71 454
2023-01-05 $26.07 $26.07 $26.03 $26.03 $26.03 301
2023-01-04 $26.10 $26.10 $26.10 $26.10 $26.10 117
2023-01-03 $25.58 $25.66 $25.58 $25.66 $25.66 144
2022-12-30 $25.38 $25.81 $25.38 $25.81 $25.81 250
2022-12-29 $25.87 $25.87 $25.87 $25.87 $25.87 15
2022-12-28 $26.10 $26.10 $25.63 $25.63 $25.40 100
2022-12-27 $26.14 $26.14 $26.14 $26.14 $25.90 3
2022-12-23 $26.09 $26.09 $26.09 $26.09 $25.85 1
2022-12-22 $25.40 $25.79 $25.39 $25.79 $25.55 1,592
2022-12-21 $26.12 $26.12 $26.12 $26.12 $25.87 35
2022-12-20 $25.64 $25.64 $25.64 $25.64 $25.41 446
2022-12-19 $25.78 $25.78 $25.49 $25.54 $25.31 446
2022-12-16 $25.82 $25.82 $25.82 $25.82 $25.59 44
2022-12-15 $26.12 $26.12 $26.08 $26.08 $26.08 818
2022-12-14 $26.72 $26.73 $26.58 $26.60 $26.60 3,698
2022-12-13 $26.85 $26.85 $26.82 $26.82 $26.82 2,000
2022-12-12 $26.46 $26.62 $26.46 $26.59 $26.59 2,800
2022-12-09 $26.46 $26.46 $26.22 $26.25 $26.25 71,571
2022-12-08 $26.47 $26.47 $26.42 $26.42 $26.42 116,993
2022-12-07 $26.34 $26.34 $26.34 $26.34 $26.34 1,001
2022-12-06 $26.40 $26.40 $26.38 $26.38 $26.38 1,001
2022-12-05 $26.68 $26.68 $26.68 $26.68 $26.68 3
2022-12-02 $27.40 $27.51 $27.40 $27.51 $27.51 200
2022-12-01 $27.50 $27.61 $27.50 $27.61 $27.61 120
2022-11-30 $28.66 $28.66 $27.59 $27.73 $27.73 387
2022-11-29 $27.29 $27.29 $27.29 $27.29 $27.29 0
2022-11-28 $27.02 $27.02 $27.02 $27.02 $27.02 0
2022-11-25 $27.60 $27.60 $27.60 $27.60 $27.60 31
2022-11-23 $27.52 $27.52 $27.52 $27.52 $27.52 31
2022-11-22 $27.50 $27.50 $27.50 $27.50 $27.50 20
2022-11-21 $26.64 $26.92 $26.64 $26.92 $26.92 280
2022-11-18 $27.00 $27.00 $27.00 $27.00 $27.00 17
2022-11-17 $26.90 $26.91 $26.90 $26.91 $26.91 115
2022-11-16 $27.27 $27.27 $27.09 $27.09 $27.09 2,000
2022-11-15 $27.76 $27.76 $27.55 $27.55 $27.55 515
2022-11-14 $27.95 $27.95 $27.42 $27.42 $27.42 963
2022-11-11 $27.68 $27.68 $27.68 $27.68 $27.68 2
2022-11-10 $27.19 $27.19 $27.19 $27.19 $27.19 140
2022-11-09 $26.20 $26.20 $25.65 $25.70 $25.70 200
2022-11-08 $26.45 $26.45 $26.45 $26.45 $26.45 38
2022-11-07 $26.24 $26.32 $26.24 $26.32 $26.32 486
2022-11-04 $25.91 $25.97 $25.91 $25.96 $25.96 881
2022-11-03 $25.58 $25.58 $25.42 $25.42 $25.42 669
2022-11-02 $26.13 $26.13 $25.59 $25.59 $25.59 106
2022-11-01 $26.71 $26.71 $26.33 $26.33 $26.33 370
2022-10-31 $26.22 $26.25 $26.12 $26.12 $26.12 885
2022-10-28 $26.18 $26.18 $26.17 $26.18 $26.18 201
2022-10-27 $25.77 $25.77 $25.77 $25.77 $25.77 2
2022-10-26 $25.95 $25.95 $25.73 $25.73 $25.73 990
2022-10-25 $25.59 $25.59 $25.59 $25.59 $25.59 1
2022-10-24 $24.96 $25.13 $24.96 $25.06 $25.06 802
2022-10-21 $24.79 $24.79 $24.79 $24.79 $24.79 2,000
2022-10-20 $24.18 $24.22 $24.18 $24.22 $24.22 2,000
2022-10-19 $24.36 $24.49 $24.36 $24.49 $24.49 400
2022-10-18 $24.80 $24.80 $24.76 $24.76 $24.76 100
2022-10-17 $24.51 $24.51 $24.46 $24.46 $24.46 200
2022-10-14 $24.04 $24.04 $23.98 $23.98 $23.98 212
2022-10-13 $24.44 $24.65 $24.44 $24.65 $24.65 105
2022-10-12 $24.06 $24.06 $23.95 $23.95 $23.95 361
2022-10-11 $23.95 $23.95 $23.95 $23.95 $23.95 260
2022-10-10 $24.07 $24.07 $24.05 $24.05 $24.05 260
2022-10-07 $24.19 $24.19 $24.19 $24.19 $24.19 5
2022-10-06 $24.71 $24.71 $24.71 $24.71 $24.71 1
2022-10-05 $24.86 $24.86 $24.86 $24.86 $24.86 7
2022-10-04 $24.86 $24.86 $24.86 $24.86 $24.86 7
2022-10-03 $23.74 $23.74 $23.74 $23.74 $23.74 0
2022-09-30 $22.95 $22.95 $22.92 $22.92 $22.92 1,495
2022-09-29 $23.09 $23.09 $23.09 $23.09 $23.09 1,331
2022-09-28 $22.96 $23.53 $22.96 $23.53 $23.53 1,331
2022-09-27 $23.12 $23.12 $22.78 $22.78 $22.78 1,005
2022-09-26 $22.82 $22.82 $22.72 $22.72 $22.72 109
2022-09-23 $23.26 $23.28 $23.26 $23.28 $23.28 2,213
2022-09-22 $24.25 $24.25 $24.11 $24.12 $24.12 7,029
2022-09-21 $25.12 $25.22 $24.61 $24.61 $24.61 1,300
2022-09-20 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-09-19 $25.39 $25.39 $25.39 $25.39 $25.39 0
2022-09-16 $25.11 $25.11 $25.11 $25.11 $25.11 3
2022-09-15 $25.55 $25.55 $25.55 $25.55 $25.55 2
2022-09-14 $25.63 $25.63 $25.63 $25.63 $25.63 4
2022-09-13 $25.73 $25.73 $25.73 $25.73 $25.73 3
2022-09-12 $26.66 $26.73 $26.66 $26.73 $26.73 102
2022-09-09 $26.43 $26.46 $26.43 $26.46 $26.46 102
2022-09-08 $25.78 $25.90 $25.78 $25.90 $25.90 101
2022-09-07 $25.46 $25.57 $25.46 $25.57 $25.57 200
2022-09-06 $25.20 $25.20 $25.20 $25.20 $25.20 14
2022-09-02 $25.50 $25.50 $25.50 $25.50 $25.50 1
2022-09-01 $25.42 $25.48 $25.42 $25.48 $25.48 107
2022-08-31 $25.77 $25.77 $25.77 $25.77 $25.77 389,045
2022-08-30 $25.96 $25.96 $25.96 $25.96 $25.96 1,102
2022-08-29 $26.46 $26.46 $26.46 $26.46 $26.46 11
2022-08-26 $26.60 $26.60 $26.60 $26.60 $26.60 35
2022-08-25 $27.29 $27.29 $27.29 $27.29 $27.29 1
2022-08-24 $26.84 $26.84 $26.84 $26.84 $26.84 1
2022-08-23 $26.87 $26.87 $26.70 $26.70 $26.70 1,105
2022-08-22 $26.50 $26.50 $26.50 $26.50 $26.50 11
2022-08-19 $26.91 $27.01 $26.91 $27.01 $27.01 1,977
2022-08-18 $27.47 $27.47 $27.47 $27.47 $27.47 101
2022-08-17 $27.24 $27.24 $27.17 $27.17 $27.17 274
2022-08-16 $27.53 $27.53 $27.53 $27.53 $27.53 1
2022-08-15 $27.11 $27.26 $27.11 $27.26 $27.26 100
2022-08-12 $27.37 $27.37 $27.37 $27.37 $27.37 219
2022-08-11 $27.21 $27.21 $27.03 $27.03 $27.03 151
2022-08-10 $26.56 $26.56 $26.56 $26.56 $26.56 4
2022-08-09 $25.89 $25.89 $25.89 $25.89 $25.89 96
2022-08-08 $26.29 $26.29 $26.04 $26.04 $26.04 1,490
2022-08-05 $25.73 $25.92 $25.50 $25.87 $25.87 2,370
2022-08-04 $25.76 $25.76 $25.76 $25.76 $25.76 1
2022-08-03 $26.00 $26.00 $26.00 $26.00 $26.00 2
2022-08-02 $25.80 $25.80 $25.80 $25.80 $25.80 2
2022-08-01 $26.03 $26.14 $26.03 $26.14 $26.14 288
2022-07-29 $26.20 $26.20 $26.20 $26.20 $26.20 5
2022-07-28 $25.79 $25.79 $25.79 $25.79 $25.79 5
2022-07-27 $25.57 $25.57 $25.57 $25.57 $25.57 5
2022-07-26 $25.01 $25.01 $25.01 $25.01 $25.01 5
2022-07-25 $25.30 $25.30 $25.30 $25.30 $25.30 5
2022-07-22 $25.25 $25.25 $24.96 $24.96 $24.96 206
2022-07-21 $24.91 $25.22 $24.91 $25.22 $25.22 1,458
2022-07-20 $25.23 $25.23 $25.23 $25.23 $25.23 0
2022-07-19 $24.97 $24.97 $24.97 $24.97 $24.97 340
2022-07-18 $24.27 $24.27 $24.17 $24.17 $24.17 340
2022-07-15 $23.66 $24.00 $23.66 $23.97 $23.97 423
2022-07-14 $23.46 $23.46 $23.46 $23.46 $23.46 91
2022-07-13 $23.92 $23.92 $23.92 $23.92 $23.92 309
2022-07-12 $24.23 $24.23 $23.98 $23.98 $23.98 309
2022-07-11 $23.95 $23.95 $23.95 $23.95 $23.95 9
2022-07-08 $24.24 $24.24 $24.24 $24.24 $24.24 4
2022-07-07 $24.27 $24.27 $24.27 $24.27 $24.27 4
2022-07-06 $23.71 $23.82 $23.67 $23.67 $23.67 636
2022-07-05 $23.87 $23.87 $23.87 $23.87 $23.87 95
2022-07-01 $24.01 $24.01 $24.01 $24.01 $24.01 8
2022-06-30 $23.71 $23.71 $23.71 $23.71 $23.71 11
2022-06-29 $24.21 $24.27 $24.09 $24.09 $24.09 4,660
2022-06-28 $24.47 $24.47 $24.47 $24.47 $24.47 2
2022-06-27 $24.61 $24.61 $24.61 $24.61 $24.61 2
2022-06-24 $24.49 $24.49 $24.49 $24.49 $24.49 7
2022-06-23 $23.67 $23.67 $23.67 $23.67 $23.67 11
2022-06-22 $23.83 $23.83 $23.83 $23.83 $23.83 12
2022-06-21 $24.07 $24.07 $24.07 $24.07 $24.07 2
2022-06-17 $23.63 $23.63 $23.63 $23.63 $23.63 246
2022-06-16 $23.78 $23.78 $23.59 $23.59 $23.59 246
2022-06-15 $24.87 $24.87 $24.87 $24.87 $24.87 15
2022-06-14 $24.72 $24.72 $24.72 $24.72 $24.72 17
2022-06-13 $24.71 $24.71 $24.71 $24.71 $24.71 28
2022-06-10 $26.66 $26.66 $26.01 $26.01 $26.01 416
2022-06-09 $27.28 $27.28 $26.87 $26.87 $26.87 365
2022-06-08 $27.71 $27.71 $27.41 $27.41 $27.41 401
2022-06-07 $27.60 $27.86 $27.42 $27.86 $27.86 2,010
2022-06-06 $27.54 $27.54 $27.54 $27.54 $27.54 44
2022-06-03 $27.39 $27.39 $27.33 $27.36 $27.36 737
2022-06-02 $27.63 $27.63 $27.63 $27.63 $27.63 1
2022-06-01 $27.36 $27.36 $27.36 $27.36 $27.36 3
2022-05-31 $27.50 $27.50 $27.50 $27.50 $27.50 1
2022-05-27 $27.66 $27.66 $27.66 $27.66 $27.66 29
2022-05-26 $27.08 $27.08 $27.08 $27.08 $27.08 29
2022-05-25 $26.41 $26.41 $26.41 $26.41 $26.41 205
2022-05-24 $25.86 $25.86 $25.76 $25.76 $25.76 205
2022-05-23 $26.08 $26.08 $26.08 $26.08 $26.08 3
2022-05-20 $25.60 $25.60 $25.60 $25.60 $25.60 211
2022-05-19 $25.73 $25.73 $25.73 $25.73 $25.73 102
2022-05-18 $25.83 $25.83 $25.83 $25.83 $25.83 10
2022-05-17 $26.87 $26.87 $26.87 $26.87 $26.87 10
2022-05-16 $26.06 $26.06 $26.06 $26.06 $26.06 11
2022-05-13 $26.05 $26.05 $26.05 $26.05 $26.05 2
2022-05-12 $25.49 $25.49 $25.34 $25.34 $25.34 1,376
2022-05-11 $25.30 $25.30 $25.30 $25.30 $25.30 10
2022-05-10 $25.67 $25.67 $25.67 $25.67 $25.67 3
2022-05-09 $25.88 $25.88 $25.86 $25.86 $25.86 4,202
2022-05-06 $26.76 $26.79 $26.76 $26.79 $26.79 150
2022-05-05 $26.98 $26.98 $26.85 $26.89 $26.89 206
2022-05-04 $26.99 $27.71 $26.90 $27.71 $27.71 5,102
2022-05-03 $26.81 $26.90 $26.81 $26.90 $26.90 324
2022-05-02 $26.00 $26.28 $26.00 $26.28 $26.28 167
2022-04-29 $26.60 $26.60 $26.00 $26.00 $26.00 539
2022-04-28 $26.67 $26.67 $26.67 $26.67 $26.67 14
2022-04-27 $26.31 $26.68 $26.02 $26.53 $26.53 6,110
2022-04-26 $26.42 $26.43 $26.13 $26.13 $26.13 5,202
2022-04-25 $26.12 $26.12 $25.96 $25.96 $25.96 6,866
2022-04-22 $26.72 $26.72 $26.72 $26.72 $26.72 9
2022-04-21 $27.57 $27.57 $27.57 $27.57 $27.57 26
2022-04-20 $28.07 $28.07 $28.07 $28.07 $28.07 30
2022-04-19 $27.50 $27.81 $27.50 $27.81 $27.81 6,686
2022-04-18 $27.53 $27.53 $27.28 $27.34 $27.34 252
2022-04-14 $27.28 $27.28 $27.28 $27.28 $27.28 0
2022-04-13 $27.07 $27.27 $27.07 $27.27 $27.27 2,402
2022-04-12 $27.20 $27.24 $26.92 $26.92 $26.92 1,001
2022-04-11 $26.85 $26.85 $26.85 $26.85 $26.85 1
2022-04-08 $27.10 $27.10 $26.96 $26.96 $26.96 897
2022-04-07 $26.57 $26.71 $26.57 $26.71 $26.71 160
2022-04-06 $26.69 $26.69 $26.69 $26.69 $26.69 10
2022-04-05 $27.17 $27.22 $26.92 $26.92 $26.92 15,006
2022-04-04 $27.23 $27.37 $27.23 $27.31 $27.31 16,819
2022-04-01 $27.32 $27.32 $27.32 $27.32 $27.32 17
2022-03-31 $27.33 $27.33 $27.33 $27.33 $27.33 111
2022-03-30 $27.69 $27.69 $27.69 $27.69 $27.69 2
2022-03-29 $27.84 $27.97 $27.84 $27.97 $27.97 295
2022-03-28 $27.64 $27.64 $27.64 $27.64 $27.64 42
2022-03-25 $27.85 $27.85 $27.85 $27.85 $27.85 0
2022-03-24 $27.57 $27.57 $27.57 $27.57 $27.57 2
2022-03-23 $27.35 $27.35 $27.35 $27.35 $27.35 2
2022-03-22 $27.62 $27.62 $27.62 $27.62 $27.62 50
2022-03-21 $27.40 $27.40 $27.40 $27.40 $27.40 1
2022-03-18 $27.07 $27.30 $27.07 $27.30 $27.30 1,919
2022-03-17 $27.07 $27.16 $27.07 $27.16 $27.16 239
2022-03-16 $26.75 $26.81 $26.75 $26.81 $26.81 1,912
2022-03-15 $26.19 $26.19 $26.19 $26.19 $26.19 1
2022-03-14 $25.97 $25.97 $25.97 $25.97 $25.97 2
2022-03-11 $26.28 $26.28 $26.11 $26.11 $26.11 162
2022-03-10 $26.28 $26.28 $26.28 $26.28 $26.28 4
2022-03-09 $26.18 $26.18 $26.18 $26.18 $26.18 10
2022-03-08 $25.67 $25.67 $25.67 $25.67 $25.67 81
2022-03-07 $26.38 $26.42 $25.61 $25.61 $25.61 3,759
2022-03-04 $26.50 $26.50 $26.50 $26.50 $26.50 0
2022-03-03 $26.84 $26.84 $26.84 $26.84 $26.84 0
2022-03-02 $26.96 $26.96 $26.96 $26.96 $26.96 1,097
2022-03-01 $26.16 $26.31 $26.14 $26.16 $26.16 1,097
2022-02-28 $26.73 $26.73 $26.73 $26.73 $26.73 145
2022-02-25 $26.66 $26.68 $26.66 $26.68 $26.68 145
2022-02-24 $25.45 $25.86 $25.45 $25.86 $25.86 302
2022-02-23 $25.83 $25.83 $25.83 $25.83 $25.83 98
2022-02-22 $26.89 $26.89 $26.15 $26.15 $26.15 101
2022-02-18 $26.84 $26.84 $26.58 $26.62 $26.62 1,164
2022-02-17 $26.84 $26.84 $26.74 $26.74 $26.74 202
2022-02-16 $27.24 $27.24 $27.24 $27.24 $27.24 22
2022-02-15 $27.08 $27.13 $27.08 $27.13 $27.13 200
2022-02-14 $26.66 $26.66 $26.66 $26.66 $26.66 400
2022-02-11 $27.47 $27.47 $26.98 $26.98 $26.98 400
2022-02-10 $27.66 $27.70 $27.16 $27.16 $27.16 592
2022-02-09 $27.46 $27.46 $27.44 $27.44 $27.44 208
2022-02-08 $27.09 $27.09 $27.09 $27.09 $27.09 6
2022-02-07 $26.70 $26.70 $26.70 $26.70 $26.70 15
2022-02-04 $26.57 $26.69 $26.57 $26.69 $26.69 195
2022-02-03 $26.67 $26.67 $26.63 $26.63 $26.63 1,088
2022-02-02 $26.72 $26.91 $26.62 $26.91 $26.91 13,865
2022-02-01 $26.53 $26.77 $26.53 $26.77 $26.77 480
2022-01-31 $26.15 $26.33 $26.15 $26.33 $26.33 820
2022-01-28 $25.93 $25.93 $25.93 $25.93 $25.93 119
2022-01-27 $26.10 $26.10 $25.63 $25.71 $25.71 514
2022-01-26 $26.35 $26.35 $25.86 $25.86 $25.86 102
2022-01-25 $26.19 $26.19 $26.03 $26.03 $26.03 714
2022-01-24 $25.99 $25.99 $25.99 $25.99 $25.99 105
2022-01-21 $25.94 $25.96 $25.71 $25.71 $25.71 1,191
2022-01-20 $26.26 $26.26 $26.26 $26.26 $26.26 3
2022-01-19 $26.94 $26.94 $26.80 $26.80 $26.80 115
2022-01-18 $27.42 $27.42 $27.24 $27.24 $27.24 404
2022-01-14 $27.64 $27.77 $27.64 $27.77 $27.77 105
2022-01-13 $27.72 $27.72 $27.65 $27.65 $27.65 409
2022-01-12 $27.79 $27.79 $27.52 $27.61 $27.61 201
2022-01-11 $27.42 $27.49 $27.42 $27.49 $27.49 162
2022-01-10 $27.20 $27.20 $27.20 $27.20 $27.20 500
2022-01-07 $27.30 $27.30 $27.25 $27.25 $27.25 612
2022-01-06 $27.09 $27.09 $27.09 $27.09 $27.09 1
2022-01-05 $26.92 $26.92 $26.92 $26.92 $26.92 3
2022-01-04 $27.22 $27.22 $27.22 $27.22 $27.22 38
2022-01-03 $26.66 $26.66 $26.66 $26.66 $26.66 341
2021-12-31 $26.54 $26.54 $26.45 $26.45 $26.45 341
2021-12-30 $26.63 $26.63 $26.45 $26.45 $26.45 829
2021-12-29 $26.69 $26.69 $26.69 $26.69 $26.54 0
2021-12-28 $26.57 $26.57 $26.57 $26.57 $26.43 122
2021-12-27 $26.54 $26.54 $26.54 $26.54 $26.39 122
2021-12-23 $26.23 $26.23 $26.23 $26.23 $26.08 11
2021-12-22 $25.97 $25.97 $25.97 $25.97 $25.82 1
2021-12-21 $25.57 $25.74 $25.57 $25.74 $25.60 1,860
2021-12-20 $25.05 $25.13 $25.05 $25.13 $24.99 492
2021-12-17 $25.58 $25.58 $25.58 $25.58 $25.43 3
2021-12-16 $25.91 $25.91 $25.91 $25.91 $25.76 3
2021-12-15 $25.82 $25.82 $25.82 $25.82 $25.68 1
2021-12-14 $25.70 $25.70 $25.62 $25.62 $25.48 2,381
2021-12-13 $25.64 $25.64 $25.64 $25.64 $25.49 10
2021-12-10 $26.08 $26.08 $26.08 $26.08 $25.93 2
2021-12-09 $26.02 $26.02 $26.02 $26.02 $25.87 12
2021-12-08 $26.18 $26.18 $26.18 $26.18 $26.03 12
2021-12-07 $26.30 $26.30 $26.14 $26.14 $26.00 160
2021-12-06 $25.73 $25.73 $25.73 $25.73 $25.59 24
2021-12-03 $25.33 $25.33 $25.33 $25.33 $25.19 24
2021-12-02 $25.48 $25.48 $25.48 $25.48 $25.33 459
2021-12-01 $25.85 $25.86 $24.89 $24.89 $24.75 459
2021-11-30 $25.21 $25.21 $25.21 $25.21 $25.07 3
2021-11-29 $26.08 $26.10 $25.98 $25.98 $25.84 270
2021-11-26 $26.02 $26.02 $26.02 $26.02 $25.87 131
2021-11-24 $26.80 $26.80 $26.80 $26.80 $26.65 101
2021-11-23 $26.75 $26.89 $26.75 $26.89 $26.74 266
2021-11-22 $26.70 $26.70 $26.70 $26.70 $26.55 450
2021-11-19 $26.34 $26.34 $26.34 $26.34 $26.19 5
2021-11-18 $26.60 $26.72 $26.60 $26.72 $26.57 891
2021-11-17 $26.74 $26.74 $26.74 $26.74 $26.59 375
2021-11-16 $27.02 $27.02 $27.02 $27.02 $26.87 923
2021-11-15 $27.03 $27.03 $27.03 $27.03 $26.87 9
2021-11-12 $27.03 $27.03 $27.03 $27.03 $26.88 2
2021-11-11 $26.95 $26.95 $26.95 $26.95 $26.80 2
2021-11-10 $26.67 $26.67 $26.67 $26.67 $26.52 23
2021-11-09 $26.85 $26.85 $26.85 $26.85 $26.70 1
2021-11-08 $26.93 $26.93 $26.93 $26.93 $26.78 11
2021-11-05 $26.84 $26.84 $26.84 $26.84 $26.69 7
2021-11-04 $26.58 $26.58 $26.58 $26.58 $26.43 8
2021-11-03 $26.70 $26.82 $26.70 $26.82 $26.67 104
2021-11-02 $26.42 $26.42 $26.42 $26.42 $26.28 11
2021-11-01 $26.28 $26.28 $26.28 $26.28 $26.14 2
2021-10-29 $25.82 $25.82 $25.79 $25.79 $25.65 2,502
2021-10-28 $25.94 $25.94 $25.94 $25.94 $25.79 13
2021-10-27 $25.62 $25.62 $25.62 $25.62 $25.47 21
2021-10-26 $26.34 $26.34 $26.20 $26.20 $26.05 258
2021-10-25 $26.37 $26.37 $26.37 $26.37 $26.22 30
2021-10-22 $26.22 $26.22 $26.22 $26.22 $26.08 5
2021-10-21 $26.09 $26.13 $26.09 $26.13 $25.99 266
2021-10-20 $26.24 $26.24 $26.24 $26.24 $26.09 10
2021-10-19 $25.94 $25.94 $25.94 $25.94 $25.79 51
2021-10-18 $25.85 $25.85 $25.85 $25.85 $25.70 12
2021-10-15 $25.94 $25.94 $25.81 $25.81 $25.67 262
2021-10-14 $25.69 $25.69 $25.69 $25.69 $25.54 1
2021-10-13 $25.30 $25.30 $25.30 $25.30 $25.16 67
2021-10-12 $25.40 $25.43 $25.32 $25.33 $25.19 19,693
2021-10-11 $25.49 $25.55 $25.39 $25.39 $25.25 19,642
2021-10-08 $25.47 $25.47 $25.47 $25.47 $25.33 5
2021-10-07 $25.68 $25.75 $25.41 $25.41 $25.27 35,117
2021-10-06 $25.03 $25.34 $25.03 $25.22 $25.08 5,186
2021-10-05 $25.35 $25.35 $25.35 $25.35 $25.21 256
2021-10-04 $25.14 $25.14 $25.14 $25.14 $25.00 405
2021-10-01 $24.88 $25.31 $24.88 $25.16 $25.02 501
2021-09-30 $25.20 $25.20 $24.88 $24.88 $24.74 804
2021-09-29 $25.30 $25.34 $25.24 $25.24 $25.10 504
2021-09-28 $25.43 $25.43 $25.21 $25.21 $25.07 711
2021-09-27 $25.25 $25.49 $25.25 $25.49 $25.35 1,214
2021-09-24 $24.98 $25.15 $24.98 $25.04 $24.90 3,260
2021-09-23 $24.91 $25.13 $24.91 $24.97 $24.83 3,000
2021-09-22 $24.54 $24.66 $24.48 $24.48 $24.34 2,005
2021-09-21 $24.29 $24.29 $24.04 $24.11 $23.98 3,805
2021-09-20 $24.24 $24.24 $23.90 $24.17 $24.04 4,002
2021-09-17 $24.82 $24.83 $24.73 $24.80 $24.66 2,000
2021-09-16 $24.92 $25.09 $24.92 $24.95 $24.81 2,000
2021-09-15 $25.01 $25.01 $25.01 $25.01 $24.87 1,000
2021-09-14 $24.64 $24.64 $24.63 $24.63 $24.49 1,000

US Value ETF (USVT) News Headlines

Recent US Value ETF (USVT) News
Similar Companies to US Value ETF (USVT) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.