Lyrical US VALUE ETF (USVT) Historical Stock Data
31.78 ↑0.29 (0.91%)
As of February 2, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, USVT is down -0.06% a day on average. There have been 20 days where Lyrical US VALUE ETF closed green and 10 days where USVT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-12 | 30.23 | 30.23 | ↑$0.00 (0.00%) | 30.23 | 30.23 | 44 |
2024-03-11 | 30.02 | 30.14 | ↑$0.13 (0.43%) | 30.02 | 30.14 | 221 |
2024-03-08 | 30.07 | 30.07 | ↑$0.00 (0.00%) | 30.07 | 30.07 | 35 |
2024-03-07 | 30.10 | 30.08 | ↓$0.02 (-0.08%) | 30.08 | 30.10 | 337 |
2024-03-05 | 29.73 | 29.73 | ↑$0.00 (0.00%) | 29.73 | 29.73 | 66 |
2024-03-04 | 29.66 | 29.53 | ↓$0.13 (-0.42%) | 29.53 | 29.66 | 774 |
2024-03-01 | 29.62 | 29.62 | ↑$0.00 (0.00%) | 29.62 | 29.62 | 241 |
2024-02-28 | 29.26 | 29.26 | ↑$0.00 (0.00%) | 29.26 | 29.26 | 188 |
2024-02-23 | 29.40 | 29.39 | ↓$0.01 (-0.03%) | 29.39 | 29.40 | 2.94K |
2024-02-21 | 29.02 | 29.08 | ↑$0.06 (0.22%) | 29.01 | 29.08 | 1.14K |
2024-02-20 | 29.29 | 28.96 | ↓$0.33 (-1.14%) | 28.75 | 29.29 | 2.36K |
2024-02-16 | 29.04 | 29.03 | ↓$0.01 (-0.02%) | 29.03 | 29.04 | 281 |
2024-02-15 | 29.21 | 29.19 | ↓$0.02 (-0.08%) | 29.19 | 29.23 | 576 |
2024-02-14 | 28.86 | 28.62 | ↓$0.24 (-0.84%) | 28.62 | 28.86 | 427 |
2024-02-13 | 28.35 | 28.35 | ↑$0.00 (0.00%) | 28.35 | 28.35 | 259 |
2024-02-09 | 28.64 | 28.64 | ↑$0.00 (0.00%) | 28.64 | 28.64 | 344 |
2024-02-07 | 28.44 | 28.46 | ↑$0.02 (0.06%) | 28.44 | 28.46 | 1.53K |
2024-02-06 | 28.50 | 28.48 | ↓$0.02 (-0.06%) | 28.42 | 28.50 | 490 |
Create an account or log in to view more rows.
$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. ??
$USVT don’t be boring today beast