VALT - ETFMG Sit Ultra Short ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202348.2948.5048.2948.5048.50300
25 May 202348.3748.3748.1748.1748.171,700
24 May 202348.3548.5348.3448.5348.537,200
23 May 202348.3248.3348.1648.1648.161,500
22 May 202347.9847.9847.9847.9847.98800
19 May 202348.0648.0648.0648.0648.062,300
18 May 202348.2948.2948.2948.2948.29100
17 May 202348.2648.2648.2248.2448.241,900
16 May 202348.2248.2248.2248.2248.22400
15 May 202348.3348.3348.3348.3348.33200
12 May 202348.2248.5248.2248.5248.52800
11 May 202348.2648.2648.1348.1348.132,300
10 May 202348.2448.2448.2448.2448.24400
09 May 202348.3148.3148.1748.1748.171,500
08 May 202348.3348.3348.3348.3348.33900
05 May 202348.2948.2948.2948.2948.29100
04 May 202348.3348.3348.2848.2848.281,000
03 May 202348.3848.4848.3548.4848.483,700
02 May 202348.3448.3448.2148.2148.213,100
01 May 202348.3248.3248.3248.3248.32600
01 May 20230.202 Dividend
28 Apr 202348.5448.5448.5448.5448.34100
27 Apr 202348.5148.5148.5148.5148.31100
26 Apr 202348.5548.5548.5548.5548.35100
25 Apr 202348.5648.5648.5648.5648.36200
24 Apr 202348.4848.4848.4848.4848.28100
21 Apr 202348.4648.4748.4648.4748.27200
20 Apr 202348.4448.4448.4448.4448.24100
19 Apr 202348.4048.4048.4048.4048.20100
18 Apr 202348.3748.4148.3748.4148.21200
17 Apr 202348.4248.4248.3948.3948.19300
14 Apr 202348.4248.4248.4248.4248.22100
13 Apr 202348.4448.4748.4448.4748.27400
12 Apr 202348.4248.4248.4248.4248.22100
11 Apr 202348.3648.3748.3648.3748.16300
10 Apr 202348.3748.3748.3748.3748.17100
06 Apr 202348.4248.4248.4248.4248.22100
05 Apr 202348.4448.4448.4448.4448.24100
04 Apr 202348.3348.3348.3348.3348.13100
03 Apr 202348.2848.2848.2848.2848.08100
03 Apr 20230.158 Dividend
31 Mar 202348.4348.4348.4348.4348.07100
30 Mar 202348.4148.4248.4148.4248.06300
29 Mar 202348.3948.3948.3948.3948.03100
28 Mar 202348.4048.4048.4048.4048.05100
27 Mar 202348.4248.4248.4248.4248.06100
24 Mar 202348.5348.5448.5348.5448.19400
23 Mar 202348.4848.4848.4848.4848.12100
22 Mar 202348.5148.5148.5148.5148.15100
21 Mar 202348.4948.4948.4248.4248.06300
20 Mar 202348.5148.5548.4848.4848.12400
17 Mar 202348.4248.4248.4248.4248.06100
16 Mar 202348.4948.4948.4548.4548.09300
15 Mar 202348.4948.4948.4948.4948.13300
14 Mar 202348.5148.5148.4448.4448.08100
13 Mar 202348.5348.5348.5348.5348.17-
10 Mar 202348.4248.4248.4248.4248.07100
09 Mar 202348.3448.3448.3348.3347.97100
08 Mar 202348.2748.2748.2748.2747.91100
07 Mar 202348.3148.3148.3148.3147.95300
06 Mar 202348.3348.4048.3348.4048.043,800
03 Mar 202348.3048.3048.3048.3047.94100
02 Mar 202348.2848.2848.2848.2847.92-
01 Mar 202348.2848.2848.2848.2847.92100
01 Mar 20230.133 Dividend
28 Feb 202348.4348.4348.4348.4347.94100
27 Feb 202348.4448.4448.4448.4447.94100
24 Feb 202348.3848.4148.3848.4147.92800
23 Feb 202348.4548.4548.4548.4547.96100
22 Feb 202348.4148.4248.4148.4247.93300
21 Feb 202348.3048.3048.3048.3047.81600
17 Feb 202348.4248.4248.3548.3547.86800
16 Feb 202348.3948.4448.3948.4447.95200
15 Feb 202348.3948.4048.3948.4047.91200
14 Feb 202348.3948.3948.3948.3947.90200
13 Feb 202348.4248.4248.4248.4247.93100
10 Feb 202348.5248.5248.5248.5248.03900
09 Feb 202348.3548.3548.3548.3547.86600
08 Feb 202348.4948.4948.4948.4948.00500
07 Feb 202348.3948.4548.3948.4547.966,200
06 Feb 202348.3948.4048.3948.4047.911,000
03 Feb 202348.4448.4448.4248.4247.93300
02 Feb 202348.4748.5148.4748.5148.02400
01 Feb 202348.4648.5148.4648.5148.02300
01 Feb 20230.132 Dividend
31 Jan 202348.5348.5348.5348.5347.91500
30 Jan 202348.4948.4948.4948.4947.87500
27 Jan 202348.5348.5348.5348.5347.91100
26 Jan 202348.5848.5848.5848.5847.96400
25 Jan 202348.5248.7448.5248.7448.115,600
24 Jan 202348.5148.5148.5148.5147.89100
23 Jan 202348.2848.2848.2848.2847.663,700
20 Jan 202348.4948.5548.4948.5547.931,700
19 Jan 202348.5348.5348.4948.4947.87400
18 Jan 202348.4648.7148.4648.7148.096,900
17 Jan 202348.4248.4248.3448.3447.725,800
13 Jan 202348.4048.4048.4048.4047.78200
12 Jan 202348.4148.4248.4148.4147.79500
11 Jan 202348.2848.2848.2848.2847.66700
10 Jan 202348.3848.3848.3648.3647.74300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...