Us Value ETF (USVT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | -2.24 | -7.50167448091 | 29.86 | 29.99 | 27.56 | 15313 | 27.98947845 | SP |
| 26 | -0.856 | -3.00604017418 | 28.476 | 32.1 | 27.56 | 3884 | 28.45830782 | SP |
| 52 | -0.61 | -2.16082182076 | 28.23 | 32.1 | 24.8879 | 2139 | 28.50233442 | SP |
| 156 | 2.98 | 12.0941558442 | 24.64 | 32.1 | 22.7185 | 3350 | 26.36411903 | SP |
| 260 | 2.98 | 12.0941558442 | 24.64 | 32.1 | 22.7185 | 3350 | 26.36411903 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1721255400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1721169000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1721082600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1720823400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1720737000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1720650600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1720564200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1720477800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1720218600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1720040640 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1719959400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1719873000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1719613800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1719527400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1719441000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1719354600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1719268200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1719009000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1718922600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1718749800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1718663400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1718404200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1718317800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1718231400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1718145000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1718058600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1717799400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1717713000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1717626600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1717540200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1717453800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1717194600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1717108200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1717021800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1716935400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1716589800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1716503400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1716417000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1716330600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1716244200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1715985000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1715898600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1715812200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1715725800 | 27.62 | 0.01 | 0.02 | 27.56 | 27.62 | 27.56 | 1241 |
| 1715639400 | 27.615 | 0.02 | 0.07 | 27.62 | 27.626 | 27.56 | 3600 |
| 1715380200 | 27.595 | -2.27 | -7.60 | 28.02 | 28.02 | 27.595 | 159065 |
| 1715293800 | 29.865 | 0.07 | 0.25 | 29.85 | 29.865 | 29.85 | 45 |
| 1715207400 | 29.79 | 0 | 0.00 | 29.85 | 29.85 | 29.79 | 1085 |
| 1715121000 | 29.79 | -0.07 | -0.22 | 29.855 | 29.855 | 29.79 | 3224 |
| 1715034600 | 29.855 | 0.11 | 0.35 | 29.98 | 29.98 | 29.79 | 22414 |
| 1714775400 | 29.75 | -0.12 | -0.40 | 29.87 | 29.92 | 29.75 | 7280 |
| 1714689000 | 29.87 | 0.03 | 0.10 | 29.99 | 29.99 | 29.87 | 443 |
| 1714602600 | 29.84 | 0 | 0.00 | 29.99 | 29.99 | 29.84 | 2 |
| 1714516200 | 29.84 | -0.01 | -0.03 | 29.935 | 29.935 | 29.76 | 514 |
| 1714429800 | 29.85 | 0.01 | 0.02 | 29.85 | 29.85 | 29.85 | 1 |
| 1714170600 | 29.845 | -0.02 | -0.05 | 29.86 | 29.86 | 29.845 | 157 |
| 1714084200 | 29.86 | 0.02 | 0.05 | 29.75 | 29.86 | 29.75 | 6114 |
| 1713997800 | 29.845 | 0.09 | 0.32 | 29.77 | 29.845 | 29.77 | 18 |
| 1713911400 | 29.75 | -0.17 | -0.57 | 29.85 | 29.85 | 29.75 | 23070 |
| 1713825000 | 29.92 | -0.11 | -0.37 | 29.97 | 29.98 | 29.92 | 6813 |
| 1713565800 | 30.0323 | 0.3 | 1.00 | 30 | 30.0323 | 29.99 | 2165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
