Mail

VALT - ETFMG Sit Ultra Short ETF

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	48.29	48.50	48.29	48.50	48.50	300
25 May 2023	48.37	48.37	48.17	48.17	48.17	1,700
24 May 2023	48.35	48.53	48.34	48.53	48.53	7,200
23 May 2023	48.32	48.33	48.16	48.16	48.16	1,500
22 May 2023	47.98	47.98	47.98	47.98	47.98	800
19 May 2023	48.06	48.06	48.06	48.06	48.06	2,300
18 May 2023	48.29	48.29	48.29	48.29	48.29	100
17 May 2023	48.26	48.26	48.22	48.24	48.24	1,900
16 May 2023	48.22	48.22	48.22	48.22	48.22	400
15 May 2023	48.33	48.33	48.33	48.33	48.33	200
12 May 2023	48.22	48.52	48.22	48.52	48.52	800
11 May 2023	48.26	48.26	48.13	48.13	48.13	2,300
10 May 2023	48.24	48.24	48.24	48.24	48.24	400
09 May 2023	48.31	48.31	48.17	48.17	48.17	1,500
08 May 2023	48.33	48.33	48.33	48.33	48.33	900
05 May 2023	48.29	48.29	48.29	48.29	48.29	100
04 May 2023	48.33	48.33	48.28	48.28	48.28	1,000
03 May 2023	48.38	48.48	48.35	48.48	48.48	3,700
02 May 2023	48.34	48.34	48.21	48.21	48.21	3,100
01 May 2023	48.32	48.32	48.32	48.32	48.32	600
01 May 2023	0.202 Dividend
28 Apr 2023	48.54	48.54	48.54	48.54	48.34	100
27 Apr 2023	48.51	48.51	48.51	48.51	48.31	100
26 Apr 2023	48.55	48.55	48.55	48.55	48.35	100
25 Apr 2023	48.56	48.56	48.56	48.56	48.36	200
24 Apr 2023	48.48	48.48	48.48	48.48	48.28	100
21 Apr 2023	48.46	48.47	48.46	48.47	48.27	200
20 Apr 2023	48.44	48.44	48.44	48.44	48.24	100
19 Apr 2023	48.40	48.40	48.40	48.40	48.20	100
18 Apr 2023	48.37	48.41	48.37	48.41	48.21	200
17 Apr 2023	48.42	48.42	48.39	48.39	48.19	300
14 Apr 2023	48.42	48.42	48.42	48.42	48.22	100
13 Apr 2023	48.44	48.47	48.44	48.47	48.27	400
12 Apr 2023	48.42	48.42	48.42	48.42	48.22	100
11 Apr 2023	48.36	48.37	48.36	48.37	48.16	300
10 Apr 2023	48.37	48.37	48.37	48.37	48.17	100
06 Apr 2023	48.42	48.42	48.42	48.42	48.22	100
05 Apr 2023	48.44	48.44	48.44	48.44	48.24	100
04 Apr 2023	48.33	48.33	48.33	48.33	48.13	100
03 Apr 2023	48.28	48.28	48.28	48.28	48.08	100
03 Apr 2023	0.158 Dividend
31 Mar 2023	48.43	48.43	48.43	48.43	48.07	100
30 Mar 2023	48.41	48.42	48.41	48.42	48.06	300
29 Mar 2023	48.39	48.39	48.39	48.39	48.03	100
28 Mar 2023	48.40	48.40	48.40	48.40	48.05	100
27 Mar 2023	48.42	48.42	48.42	48.42	48.06	100
24 Mar 2023	48.53	48.54	48.53	48.54	48.19	400
23 Mar 2023	48.48	48.48	48.48	48.48	48.12	100
22 Mar 2023	48.51	48.51	48.51	48.51	48.15	100
21 Mar 2023	48.49	48.49	48.42	48.42	48.06	300
20 Mar 2023	48.51	48.55	48.48	48.48	48.12	400
17 Mar 2023	48.42	48.42	48.42	48.42	48.06	100
16 Mar 2023	48.49	48.49	48.45	48.45	48.09	300
15 Mar 2023	48.49	48.49	48.49	48.49	48.13	300
14 Mar 2023	48.51	48.51	48.44	48.44	48.08	100
13 Mar 2023	48.53	48.53	48.53	48.53	48.17	-
10 Mar 2023	48.42	48.42	48.42	48.42	48.07	100
09 Mar 2023	48.34	48.34	48.33	48.33	47.97	100
08 Mar 2023	48.27	48.27	48.27	48.27	47.91	100
07 Mar 2023	48.31	48.31	48.31	48.31	47.95	300
06 Mar 2023	48.33	48.40	48.33	48.40	48.04	3,800
03 Mar 2023	48.30	48.30	48.30	48.30	47.94	100
02 Mar 2023	48.28	48.28	48.28	48.28	47.92	-
01 Mar 2023	48.28	48.28	48.28	48.28	47.92	100
01 Mar 2023	0.133 Dividend
28 Feb 2023	48.43	48.43	48.43	48.43	47.94	100
27 Feb 2023	48.44	48.44	48.44	48.44	47.94	100
24 Feb 2023	48.38	48.41	48.38	48.41	47.92	800
23 Feb 2023	48.45	48.45	48.45	48.45	47.96	100
22 Feb 2023	48.41	48.42	48.41	48.42	47.93	300
21 Feb 2023	48.30	48.30	48.30	48.30	47.81	600
17 Feb 2023	48.42	48.42	48.35	48.35	47.86	800
16 Feb 2023	48.39	48.44	48.39	48.44	47.95	200
15 Feb 2023	48.39	48.40	48.39	48.40	47.91	200
14 Feb 2023	48.39	48.39	48.39	48.39	47.90	200
13 Feb 2023	48.42	48.42	48.42	48.42	47.93	100
10 Feb 2023	48.52	48.52	48.52	48.52	48.03	900
09 Feb 2023	48.35	48.35	48.35	48.35	47.86	600
08 Feb 2023	48.49	48.49	48.49	48.49	48.00	500
07 Feb 2023	48.39	48.45	48.39	48.45	47.96	6,200
06 Feb 2023	48.39	48.40	48.39	48.40	47.91	1,000
03 Feb 2023	48.44	48.44	48.42	48.42	47.93	300
02 Feb 2023	48.47	48.51	48.47	48.51	48.02	400
01 Feb 2023	48.46	48.51	48.46	48.51	48.02	300
01 Feb 2023	0.132 Dividend
31 Jan 2023	48.53	48.53	48.53	48.53	47.91	500
30 Jan 2023	48.49	48.49	48.49	48.49	47.87	500
27 Jan 2023	48.53	48.53	48.53	48.53	47.91	100
26 Jan 2023	48.58	48.58	48.58	48.58	47.96	400
25 Jan 2023	48.52	48.74	48.52	48.74	48.11	5,600
24 Jan 2023	48.51	48.51	48.51	48.51	47.89	100
23 Jan 2023	48.28	48.28	48.28	48.28	47.66	3,700
20 Jan 2023	48.49	48.55	48.49	48.55	47.93	1,700
19 Jan 2023	48.53	48.53	48.49	48.49	47.87	400
18 Jan 2023	48.46	48.71	48.46	48.71	48.09	6,900
17 Jan 2023	48.42	48.42	48.34	48.34	47.72	5,800
13 Jan 2023	48.40	48.40	48.40	48.40	47.78	200
12 Jan 2023	48.41	48.42	48.41	48.41	47.79	500
11 Jan 2023	48.28	48.28	48.28	48.28	47.66	700
10 Jan 2023	48.38	48.38	48.36	48.36	47.74	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...