ETFMG Sit Ultra Short ETF (VALT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:40PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | - | - | - | - | - | - |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | - | - | - | - | - | - |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | - | - | - | - | - | - |
| 06 Nov 2023 | - | - | - | - | - | - |
| 03 Nov 2023 | - | - | - | - | - | - |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | - | - | - | - | - | - |
| 31 Oct 2023 | - | - | - | - | - | - |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | - | - | - | - | - | - |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 29 Aug 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 28 Aug 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 25 Aug 2023 | 48.52 | 48.52 | 48.51 | 48.52 | 48.52 | 3,003 |
| 24 Aug 2023 | 48.53 | 48.53 | 48.48 | 48.48 | 48.48 | 1,378,344 |
| 23 Aug 2023 | 48.50 | 48.60 | 48.50 | 48.60 | 48.60 | 1,717 |
| 22 Aug 2023 | 48.51 | 48.60 | 48.50 | 48.60 | 48.60 | 3,565 |
| 21 Aug 2023 | 48.50 | 48.50 | 48.27 | 48.27 | 48.27 | 4,981 |
| 18 Aug 2023 | 48.50 | 48.50 | 48.49 | 48.49 | 48.49 | 1,725 |
| 17 Aug 2023 | 48.50 | 48.50 | 48.48 | 48.49 | 48.49 | 601 |
| 16 Aug 2023 | 48.56 | 48.56 | 48.47 | 48.47 | 48.47 | 1,251 |
| 15 Aug 2023 | 48.50 | 48.50 | 48.48 | 48.48 | 48.48 | 1,133 |
| 14 Aug 2023 | 48.49 | 48.49 | 48.48 | 48.48 | 48.48 | 484 |
| 11 Aug 2023 | 48.47 | 48.49 | 48.38 | 48.38 | 48.38 | 3,065 |
| 10 Aug 2023 | 48.54 | 48.54 | 48.40 | 48.40 | 48.40 | 2,467 |
| 09 Aug 2023 | 48.52 | 48.52 | 48.44 | 48.44 | 48.44 | 2,803 |
| 08 Aug 2023 | 48.50 | 48.59 | 48.49 | 48.59 | 48.59 | 1,732 |
| 07 Aug 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 681 |
| 04 Aug 2023 | 48.45 | 48.47 | 48.37 | 48.37 | 48.37 | 859 |
| 03 Aug 2023 | 48.45 | 48.48 | 48.43 | 48.48 | 48.48 | 2,604 |
| 02 Aug 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 118 |
| 01 Aug 2023 | 48.44 | 48.48 | 48.44 | 48.48 | 48.48 | 786 |
| 31 Jul 2023 | 48.63 | 48.66 | 48.63 | 48.66 | 48.66 | 2,062 |
| 28 Jul 2023 | 48.60 | 48.62 | 48.60 | 48.62 | 48.62 | 124,733 |
| 27 Jul 2023 | 48.61 | 48.61 | 48.58 | 48.60 | 48.60 | 976 |
| 26 Jul 2023 | 48.57 | 48.58 | 48.57 | 48.57 | 48.57 | 1,247 |
| 25 Jul 2023 | 48.51 | 48.54 | 48.51 | 48.54 | 48.54 | 275,051 |
| 24 Jul 2023 | 48.51 | 48.51 | 48.50 | 48.51 | 48.51 | 2,722 |
| 21 Jul 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 99 |
| 20 Jul 2023 | 48.47 | 48.49 | 48.46 | 48.49 | 48.49 | 1,971 |
| 19 Jul 2023 | 48.51 | 48.51 | 48.47 | 48.49 | 48.49 | 3,060 |
| 18 Jul 2023 | 48.50 | 48.50 | 48.46 | 48.46 | 48.46 | 397 |
| 17 Jul 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 109 |
| 14 Jul 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 76 |
| 13 Jul 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 617 |
| 12 Jul 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.