ETFMG Sit Ultra Short ETF (VALT) Historical Stock Data
25.84 ↑0.00 (0.00%)
As of June 21, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, VALT is up 0.03% a day on average. There have been 16 days where ETFMG Sit Ultra Short ETF closed green and 14 days where VALT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | 25.84 | 25.84 | ↑$0.00 (0.00%) | 25.84 | 25.84 | 1.70K |
| 2023-12-08 | 25.17 | 25.10 | ↓$0.07 (-0.28%) | 25.10 | 25.18 | 700 |
| 2023-12-01 | 25.93 | 25.92 | ↓$0.01 (-0.04%) | 25.92 | 25.93 | 1.32K |
| 2023-11-24 | 25.08 | 25.23 | ↑$0.15 (0.60%) | 25.00 | 25.23 | 3.70K |
| 2023-11-17 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.86 | 24.87 | 10.60K |
| 2023-11-10 | 24.28 | 24.29 | ↑$0.01 (0.04%) | 24.28 | 24.29 | 205 |
| 2023-10-20 | 24.91 | 24.85 | ↓$0.06 (-0.24%) | 24.85 | 24.91 | 1K |
| 2023-10-13 | 24.08 | 24.18 | ↑$0.10 (0.42%) | 24.08 | 24.18 | 500 |
| 2023-09-22 | 24.21 | 24.21 | ↑$0.00 (0.00%) | 24.21 | 24.21 | 500 |
| 2023-09-15 | 23.87 | 24.15 | ↑$0.28 (1.17%) | 23.87 | 24.15 | 6.80K |
| 2023-08-25 | 48.52 | 48.52 | ↑$0.00 (0.00%) | 48.51 | 48.52 | 3K |
| 2023-08-24 | 48.53 | 48.48 | ↓$0.05 (-0.10%) | 48.48 | 48.53 | 1.38M |
| 2023-08-23 | 48.50 | 48.60 | ↑$0.10 (0.21%) | 48.50 | 48.60 | 1.72K |
| 2023-08-22 | 48.51 | 48.60 | ↑$0.09 (0.19%) | 48.50 | 48.60 | 3.57K |
| 2023-08-21 | 48.50 | 48.27 | ↓$0.23 (-0.47%) | 48.27 | 48.50 | 4.98K |
| 2023-08-18 | 48.50 | 48.49 | ↓$0.02 (-0.03%) | 48.49 | 48.50 | 1.66K |
| 2023-08-17 | 48.50 | 48.50 | ↓$0.01 (-0.01%) | 48.48 | 48.50 | 601 |
| 2023-08-16 | 48.56 | 48.47 | ↓$0.09 (-0.18%) | 48.46 | 48.56 | 1.25K |
| 2023-08-15 | 48.50 | 48.48 | ↓$0.02 (-0.04%) | 48.48 | 48.50 | 1.13K |
| 2023-08-14 | 48.49 | 48.48 | ↓$0.01 (-0.02%) | 48.48 | 48.49 | 484 |
| 2023-08-11 | 48.47 | 48.38 | ↓$0.09 (-0.19%) | 48.38 | 48.49 | 3.07K |
| 2023-08-10 | 48.54 | 48.40 | ↓$0.14 (-0.29%) | 48.40 | 48.54 | 2.47K |
| 2023-08-09 | 48.52 | 48.44 | ↓$0.08 (-0.16%) | 48.44 | 48.52 | 2.80K |
| 2023-08-08 | 48.50 | 48.59 | ↑$0.09 (0.19%) | 48.49 | 48.59 | 1.73K |
| 2023-08-07 | 48.38 | 48.38 | ↑$0.00 (0.00%) | 48.38 | 48.48 | 681 |
| 2023-08-04 | 48.45 | 48.37 | ↓$0.08 (-0.17%) | 48.37 | 48.47 | 859 |
| 2023-08-03 | 48.45 | 48.48 | ↑$0.03 (0.06%) | 48.43 | 48.48 | 2.60K |
| 2023-08-02 | 48.42 | 48.42 | ↑$0.00 (0.00%) | 48.42 | 48.42 | 118 |
| 2023-08-01 | 48.44 | 48.48 | ↑$0.04 (0.08%) | 48.42 | 48.48 | 786 |
| 2023-07-31 | 48.63 | 48.66 | ↑$0.03 (0.06%) | 48.63 | 48.66 | 2.06K |
Create an account or log in to view more rows.
$VALT they don’t want us to shine… But we gon shine…
$VALT lets see if it can hold the line
$VALT cover that shit
$VALT now is the time to slap that ask!!!
$VALT The best investment you can make is an investment in yourself or another person
$VALT Who’s still buying calls?
$VALT we just getting started
$VALT no pain no gain
$VALT Just buy and hold
$VALT Of course