Lyrical US VALUE ETF (USVT) Historical Stock Data
29.85 ↓0.02 (-0.05%)
As of February 2, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, USVT is down -0.02% a day on average. There have been 25 days where Lyrical US VALUE ETF closed green and 5 days where USVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.85 | 29.85 | ↑$0.00 (0.00%) | 29.85 | 29.85 | 157 |
| 2024-04-25 | 29.75 | 29.86 | ↑$0.11 (0.37%) | 29.75 | 29.86 | 6.11K |
| 2024-04-24 | 29.85 | 29.85 | ↑$0.00 (0.00%) | 29.85 | 29.85 | 18 |
| 2024-04-23 | 29.85 | 29.75 | ↓$0.10 (-0.34%) | 29.75 | 29.85 | 23.18K |
| 2024-04-22 | 29.97 | 29.92 | ↓$0.05 (-0.17%) | 29.92 | 29.98 | 6.81K |
| 2024-04-19 | 30.00 | 30.03 | ↑$0.03 (0.11%) | 29.99 | 30.03 | 2.17K |
| 2024-04-18 | 29.73 | 29.73 | ↑$0.00 (0.00%) | 29.73 | 29.73 | 64 |
| 2024-04-16 | 29.62 | 29.75 | ↑$0.13 (0.45%) | 29.62 | 29.78 | 211 |
| 2024-04-15 | 30.32 | 29.96 | ↓$0.36 (-1.17%) | 29.96 | 30.32 | 222 |
| 2024-04-12 | 30.20 | 30.20 | ↑$0.00 (0.00%) | 30.20 | 30.20 | 176 |
| 2024-04-11 | 30.68 | 30.68 | ↑$0.00 (0.00%) | 30.68 | 30.68 | 3 |
| 2024-04-10 | 30.79 | 30.86 | ↑$0.07 (0.21%) | 30.79 | 30.86 | 252 |
| 2024-04-09 | 31.39 | 31.39 | ↑$0.00 (0.00%) | 31.39 | 31.39 | 118 |
| 2024-04-08 | 31.45 | 31.45 | ↑$0.00 (0.00%) | 31.45 | 31.45 | 99 |
| 2024-04-05 | 31.39 | 31.39 | ↑$0.00 (0.00%) | 31.39 | 31.39 | 120 |
| 2024-04-04 | 31.19 | 31.19 | ↑$0.00 (0.00%) | 31.19 | 31.19 | 15 |
| 2024-04-03 | 31.47 | 31.47 | ↑$0.00 (0.00%) | 31.47 | 31.47 | 199 |
| 2024-04-01 | 31.63 | 31.63 | ↑$0.00 (0.00%) | 31.63 | 31.63 | 145 |
| 2024-03-28 | 31.72 | 31.78 | ↑$0.06 (0.19%) | 31.72 | 31.78 | 2K |
| 2024-03-27 | 31.49 | 31.49 | ↑$0.00 (0.00%) | 31.49 | 31.49 | 117 |
| 2024-03-26 | 30.94 | 30.94 | ↑$0.00 (0.01%) | 30.94 | 30.94 | 266 |
| 2024-03-25 | 31.08 | 31.04 | ↓$0.04 (-0.13%) | 31.04 | 31.09 | 1.14K |
| 2024-03-22 | 30.92 | 30.94 | ↑$0.02 (0.06%) | 30.92 | 30.94 | 296 |
| 2024-03-21 | 31.15 | 31.21 | ↑$0.06 (0.20%) | 31.15 | 31.21 | 1.20K |
| 2024-03-20 | 30.94 | 30.94 | ↑$0.00 (0.00%) | 30.94 | 30.94 | 118 |
| 2024-03-19 | 30.50 | 30.50 | ↑$0.00 (0.00%) | 30.50 | 30.50 | 258 |
| 2024-03-18 | 30.27 | 30.27 | ↑$0.00 (0.00%) | 30.27 | 30.27 | 325 |
| 2024-03-15 | 30.25 | 30.25 | ↑$0.00 (0.00%) | 30.25 | 30.25 | 2 |
| 2024-03-14 | 30.21 | 30.13 | ↓$0.08 (-0.27%) | 30.13 | 30.21 | 206 |
| 2024-03-13 | 30.46 | 30.46 | ↑$0.00 (0.00%) | 30.46 | 30.46 | 52 |
Create an account or log in to view more rows.
$USVT pump up the volume
$USVT we need more volume
$USVT going green
$USVT Awaiting buy signal..
$USVT just hold no panic
$USVT I warned everyone this company sucks
$USVT wow. The volume is so low today. Unreal
$USVT hows short doing? Keep short pls
we need your money.
$USVT don’t be boring today beast
$USVT When in doubt
zoom out. ??