Skip to main content

Applied Finance Valuation Large Cap ETF (NY: VSLU )

35.33 +0.60 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 35.01 35.33 34.92 35.33 41,762 +0.60(+1.72%)
Mar 13, 2025 35.09 35.09 34.65 34.73 16,771 -0.47(-1.34%)
Mar 12, 2025 35.31 35.31 34.99 35.20 72,277 +0.04(+0.12%)
Mar 11, 2025 35.45 35.45 34.88 35.16 8,159 -0.36(-1.00%)
Mar 10, 2025 35.74 35.74 35.26 35.52 13,975 -0.83(-2.28%)
Mar 07, 2025 35.89 36.34 35.74 36.34 13,631 +0.30(+0.84%)
Mar 06, 2025 36.09 36.39 35.90 36.04 17,515 -0.51(-1.41%)
Mar 05, 2025 36.20 36.65 36.01 36.55 39,340 +0.36(+0.99%)
Mar 04, 2025 36.33 36.56 35.99 36.20 14,107 -0.33(-0.90%)
Mar 03, 2025 37.23 37.23 36.35 36.53 32,840 -0.60(-1.61%)
Feb 28, 2025 36.65 37.12 36.55 37.12 20,295 +0.33(+0.91%)
Feb 27, 2025 37.41 37.45 36.64 36.79 143,142 -0.45(-1.21%)
Feb 26, 2025 37.29 37.50 37.08 37.24 9,636 -0.01(-0.03%)
Feb 25, 2025 37.37 37.37 37.01 37.25 28,536 -0.10(-0.27%)
Feb 24, 2025 37.50 37.55 37.35 37.35 14,469 -0.14(-0.37%)
Feb 21, 2025 38.01 38.01 37.49 37.49 9,803 -0.63(-1.65%)
Feb 20, 2025 38.12 38.15 37.94 38.12 18,706 -0.02(-0.05%)
Feb 19, 2025 37.97 38.15 37.91 38.14 10,925 -0.03(-0.08%)
Feb 18, 2025 38.03 38.17 37.88 38.17 12,452 +0.35(+0.93%)
Feb 14, 2025 38.01 38.12 37.82 37.82 21,024 -0.17(-0.45%)
Feb 13, 2025 37.68 38.04 37.68 37.99 11,005 +0.29(+0.77%)
Feb 12, 2025 37.57 37.78 37.54 37.70 14,032 +0.01(+0.03%)
Feb 11, 2025 37.68 37.92 37.68 37.69 18,605 -0.12(-0.31%)
Feb 10, 2025 37.73 37.83 37.66 37.81 19,356 +0.30(+0.79%)
Feb 07, 2025 37.76 37.77 37.44 37.51 73,927 -0.31(-0.82%)
Feb 06, 2025 37.83 37.99 37.70 37.82 38,975 +0.06(+0.15%)
Feb 05, 2025 37.56 37.76 37.50 37.76 9,635 +0.08(+0.22%)
Feb 04, 2025 37.40 37.68 37.40 37.68 32,566 +0.20(+0.55%)
Feb 03, 2025 37.06 37.61 37.06 37.48 27,990 -0.16(-0.44%)
Jan 31, 2025 37.98 38.10 37.64 37.64 18,931 +0.03(+0.08%)
Jan 30, 2025 37.91 37.91 37.61 37.61 10,595 +0.16(+0.43%)
Jan 29, 2025 37.51 37.62 37.36 37.45 14,558 -0.18(-0.47%)
Jan 28, 2025 37.23 37.69 37.20 37.63 23,131 +0.40(+1.07%)
Jan 27, 2025 37.22 37.27 37.06 37.23 40,482 -0.56(-1.48%)
Jan 24, 2025 37.92 37.95 37.72 37.79 21,625 -0.10(-0.28%)
Jan 23, 2025 37.64 37.89 37.64 37.89 18,389 +0.26(+0.69%)
Jan 22, 2025 37.60 37.75 37.58 37.63 13,580 +0.21(+0.56%)
Jan 21, 2025 37.24 37.43 37.17 37.42 28,167 +0.29(+0.79%)
Jan 17, 2025 37.16 37.22 37.09 37.13 19,646 +0.31(+0.83%)
Jan 16, 2025 36.90 36.98 36.82 36.82 8,619 -0.05(-0.13%)
Jan 15, 2025 36.73 36.95 36.66 36.87 9,645 +0.60(+1.65%)
Jan 14, 2025 36.36 36.36 36.16 36.27 5,757 +0.01(+0.02%)
Jan 13, 2025 35.93 36.27 35.93 36.26 28,468 +0.01(+0.02%)
Jan 10, 2025 36.20 36.46 36.18 36.26 32,794 -0.51(-1.40%)
Jan 08, 2025 36.60 36.84 36.60 36.77 11,220 -0.00(-0.01%)
Jan 07, 2025 37.21 37.21 36.73 36.77 55,076 -0.38(-1.02%)
Jan 06, 2025 37.33 37.35 37.10 37.15 16,760 +0.26(+0.70%)
Jan 03, 2025 36.77 36.97 36.70 36.89 11,717 +0.33(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.