Applied Finance Valuation Large Cap Etf (VSLU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -1.41993163292 | 38.03 | 38.17 | 37.49 | 12944 | 38.01648097 | SP |
| 4 | 0.27 | 0.725416442773 | 37.22 | 38.17 | 37.06 | 22436 | 37.65689214 | SP |
| 12 | 0.24 | 0.644295302013 | 37.25 | 38.17 | 35.91 | 18877 | 37.35338748 | SP |
| 26 | 2.1 | 5.93387962701 | 35.39 | 38.17 | 33.6901 | 19968 | 36.4790154 | SP |
| 52 | 5.85 | 18.4892541087 | 31.64 | 38.17 | 30.8087 | 24279 | 34.45821937 | SP |
| 156 | 12.44 | 49.6606786427 | 25.05 | 38.17 | 21.64 | 13858 | 31.55668557 | SP |
| 260 | 12.46 | 49.7802636836 | 25.03 | 38.17 | 21.64 | 12293 | 30.95742683 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 37.49 | -0.63 | -1.65 | 38.12 | 38.12 | 37.49 | 9803 |
| 1740094200 | 38.12 | -0.02 | -0.05 | 38.13 | 38.15 | 37.94 | 18706 |
| 1740007800 | 38.1382 | -0.03 | -0.08 | 37.98 | 38.15 | 37.91 | 10925 |
| 1739921400 | 38.17 | 0.35 | 0.93 | 38.03 | 38.17 | 37.88 | 12343 |
| 1739575800 | 37.82 | -0.17 | -0.45 | 38.01 | 38.12 | 37.82 | 20924 |
| 1739489400 | 37.99 | 0.29 | 0.77 | 37.77 | 38.04 | 37.68 | 10904 |
| 1739403000 | 37.7 | 0.01 | 0.03 | 37.46 | 37.7799 | 37.46 | 14032 |
| 1739316600 | 37.69 | -0.12 | -0.31 | 37.68 | 37.92 | 37.68 | 18605 |
| 1739230200 | 37.8061 | 0.3 | 0.79 | 37.73 | 37.83 | 37.6601 | 19356 |
| 1738971000 | 37.51 | -0.31 | -0.82 | 37.9 | 37.9 | 37.44 | 73883 |
| 1738884600 | 37.82 | 0.06 | 0.15 | 37.83 | 37.99 | 37.7 | 38975 |
| 1738798200 | 37.762 | 0.08 | 0.22 | 37.565 | 37.762 | 37.5023 | 9635 |
| 1738711800 | 37.68 | 0.2 | 0.55 | 37.4 | 37.68 | 37.39 | 32566 |
| 1738625400 | 37.4751 | -0.16 | -0.44 | 37.06 | 37.61 | 37.06 | 27859 |
| 1738366200 | 37.6396 | 0.03 | 0.08 | 37.98 | 38.0994 | 37.6396 | 18931 |
| 1738279800 | 37.61 | 0.16 | 0.43 | 37.58 | 37.91 | 37.58 | 10595 |
| 1738193400 | 37.45 | -0.18 | -0.47 | 37.51 | 37.62 | 37.36 | 14558 |
| 1738107000 | 37.6259 | 0.4 | 1.07 | 37.35 | 37.69 | 37.2 | 23131 |
| 1738020600 | 37.2271 | -0.56 | -1.48 | 37.22 | 37.265 | 37.0631 | 40482 |
| 1737761400 | 37.7855 | 0.16 | 0.41 | 37.92 | 37.95 | 37.7201 | 21625 |
| 1737675000 | 37.6304 | 0 | 0.00 | 37.6304 | 37.6304 | 37.6304 | 0 |
| 1737588600 | 37.6304 | 0.21 | 0.56 | 37.58 | 37.75 | 37.58 | 13029 |
| 1737502200 | 37.42 | 0.29 | 0.79 | 37.3 | 37.4294 | 37.17 | 27859 |
| 1737156600 | 37.1264 | 0.31 | 0.83 | 37.16 | 37.22 | 37.0897 | 19646 |
| 1737070200 | 36.82 | -0.05 | -0.13 | 36.99 | 36.99 | 36.82 | 8619 |
| 1736983800 | 36.8675 | 0.6 | 1.65 | 36.73 | 36.95 | 36.66 | 9645 |
| 1736897400 | 36.2702 | 0.01 | 0.02 | 36.45 | 36.45 | 36.1556 | 5757 |
| 1736811000 | 36.2624 | 0.01 | 0.02 | 35.91 | 36.27 | 35.91 | 28468 |
| 1736551800 | 36.2557 | -0.51 | -1.40 | 36.2 | 36.46 | 36.1799 | 32790 |
| 1736379000 | 36.7689 | -0 | -0.01 | 36.605 | 36.845 | 36.605 | 11195 |
| 1736292600 | 36.7737 | -0.38 | -1.02 | 37.21 | 37.21 | 36.73 | 55076 |
| 1736206200 | 37.1523 | 0.26 | 0.70 | 37.12 | 37.3517 | 37.1 | 16560 |
| 1735947000 | 36.8944 | 0.33 | 0.91 | 36.73 | 36.9699 | 36.7036 | 11717 |
| 1735860600 | 36.5601 | -0.03 | -0.08 | 36.83 | 36.915 | 36.33 | 18387 |
| 1735687800 | 36.59 | -0.2 | -0.54 | 36.81 | 36.81 | 36.55 | 6514 |
| 1735601400 | 36.7879 | -0.48 | -1.29 | 36.72 | 36.91 | 36.58 | 11113 |
| 1735342200 | 37.27 | -0.28 | -0.75 | 37.1777 | 37.27 | 36.9601 | 2773 |
| 1735255800 | 37.55 | 0.13 | 0.34 | 37.32 | 37.57 | 37.32 | 14118 |
| 1735077840 | 37.4239 | 0.08 | 0.22 | 37.21 | 37.4239 | 37.205 | 6981 |
| 1734996600 | 37.3431 | 0.29 | 0.79 | 37.19 | 37.3431 | 37.04 | 28236 |
| 1734737400 | 37.05 | 0.33 | 0.90 | 36.59 | 37.2789 | 36.55 | 33793 |
| 1734651000 | 36.7189 | 0.07 | 0.19 | 36.9287 | 36.93 | 36.7189 | 21159 |
| 1734564600 | 36.65 | -1.06 | -2.81 | 37.68 | 37.81 | 36.65 | 15462 |
| 1734478200 | 37.7079 | -0.17 | -0.44 | 37.77 | 37.7999 | 37.6 | 8795 |
| 1734391800 | 37.875 | 0.17 | 0.44 | 37.84 | 37.98 | 37.84 | 9833 |
| 1734132600 | 37.7081 | 0.04 | 0.10 | 37.747789 | 37.76 | 37.5973 | 19247 |
| 1734046200 | 37.67 | -0.17 | -0.46 | 37.73 | 37.7499 | 37.64 | 14132 |
| 1733959800 | 37.8423 | 0.29 | 0.78 | 37.6465 | 37.9 | 37.6465 | 13724 |
| 1733873400 | 37.55 | -0.1 | -0.27 | 37.56 | 37.61 | 37.495 | 18445 |
| 1733787000 | 37.65 | -0.15 | -0.40 | 37.73 | 37.78 | 37.55 | 7618 |
| 1733527800 | 37.8 | 0.22 | 0.59 | 37.635 | 37.8218 | 37.635 | 5647 |
| 1733441400 | 37.5787 | -0.08 | -0.22 | 37.7 | 37.73 | 37.5787 | 22332 |
| 1733355000 | 37.6599 | 0.16 | 0.43 | 37.61 | 37.709 | 37.5401 | 7181 |
| 1733268600 | 37.4993 | 0.04 | 0.10 | 37.4015 | 37.55 | 37.39 | 21986 |
| 1733182200 | 37.461 | 0.05 | 0.14 | 37.25 | 37.54 | 37.25 | 22507 |
| 1732917840 | 37.41 | 0.31 | 0.84 | 37.15 | 37.41 | 37.15 | 3279 |
| 1732750200 | 37.0969 | -0.19 | -0.50 | 37.19 | 37.2193 | 37.01 | 10771 |
| 1732663800 | 37.2823 | 0.27 | 0.74 | 37.11 | 37.3 | 37.06 | 15971 |
| 1732577400 | 37.0084 | 0.19 | 0.51 | 37 | 37.14 | 36.832 | 17226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
