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.
Invest in US Value ETF (USVT)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |