Applied Finance Valuation Large Cap Etf (VSLU)
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 | -0.71 | -2.02394526796 | 35.08 | 35.18 | 34.19 | 13007 | 34.75268167 | SP |
| 4 | -0.02 | -0.0581564408258 | 34.39 | 35.18 | 34.01 | 22932 | 34.69490162 | SP |
| 12 | 2.64 | 8.32020170186 | 31.73 | 35.18 | 31.03 | 37220 | 33.27029009 | SP |
| 26 | 3.16 | 10.1249599487 | 31.21 | 35.18 | 30.3648 | 29678 | 32.46802102 | SP |
| 52 | 6.28 | 22.3567105732 | 28.09 | 35.18 | 25.749 | 22985 | 30.90414613 | SP |
| 156 | 8.15 | 31.0831426392 | 26.22 | 35.18 | 21.64 | 11436 | 29.25716246 | SP |
| 260 | 9.34 | 37.3152217339 | 25.03 | 35.18 | 21.64 | 10873 | 29.17646027 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 34.37 | -0.22 | -0.64 | 34.4 | 34.55 | 34.19 | 5751 |
| 1721341800 | 34.59 | -0.05 | -0.15 | 34.76 | 34.8 | 34.31 | 13715 |
| 1721255400 | 34.6408 | -0.47 | -1.34 | 34.77 | 34.77 | 34.63 | 21917 |
| 1721169000 | 35.1097 | 0.1 | 0.28 | 35.11 | 35.11 | 34.9319 | 8004 |
| 1721082600 | 35.01 | 0.1 | 0.29 | 35.08 | 35.18 | 34.93 | 15648 |
| 1720823400 | 34.91 | 0.05 | 0.14 | 34.79 | 35.1599 | 34.79 | 36071 |
| 1720737000 | 34.86 | -0.2 | -0.57 | 35.14 | 35.14 | 34.7 | 20062 |
| 1720650600 | 35.06 | 0.13 | 0.37 | 34.84 | 35.06 | 34.84 | 88479 |
| 1720564200 | 34.93 | 0.14 | 0.40 | 34.91 | 34.93 | 34.735 | 22311 |
| 1720477800 | 34.79 | 0.01 | 0.03 | 34.8 | 34.819 | 34.72 | 10790 |
| 1720218600 | 34.78 | 0.22 | 0.64 | 34.58 | 34.79 | 34.5728 | 21321 |
| 1720040640 | 34.56 | 0.18 | 0.52 | 34.35 | 34.57 | 34.35 | 20605 |
| 1719959400 | 34.38 | 0.18 | 0.53 | 34.17 | 34.38 | 34.135 | 13649 |
| 1719873000 | 34.2004 | -0.1 | -0.29 | 34.14 | 34.2004 | 34.01 | 12693 |
| 1719613800 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1719527400 | 34.3 | -0.06 | -0.18 | 34.36 | 34.45 | 34.17 | 24749 |
| 1719441000 | 34.3612 | 0.08 | 0.22 | 34.19 | 34.3612 | 34.1737 | 6697 |
| 1719354600 | 34.2843 | 0.03 | 0.10 | 34.22 | 34.2843 | 34.12 | 41577 |
| 1719268200 | 34.25 | -0.05 | -0.14 | 34.39 | 34.39 | 34.14 | 28734 |
| 1719009000 | 34.2977 | -0.11 | -0.32 | 34.31 | 34.39 | 34.27 | 16026 |
| 1718922600 | 34.4089 | -0.06 | -0.17 | 34.52 | 34.53 | 34.32 | 15589 |
| 1718749800 | 34.4674 | 0.08 | 0.24 | 34.39 | 34.48 | 34.3501 | 37125 |
| 1718663400 | 34.3838 | 0.12 | 0.36 | 34.12 | 34.49 | 34.12 | 32910 |
| 1718404200 | 34.26 | 0.11 | 0.32 | 33.94 | 34.26 | 33.94 | 10328 |
| 1718317800 | 34.15 | 0.26 | 0.78 | 34.01 | 34.15 | 33.87 | 14415 |
| 1718231400 | 33.8869 | 0.27 | 0.79 | 33.89 | 34.049 | 33.86 | 9545 |
| 1718145000 | 33.6206 | 0.2 | 0.59 | 33.34 | 33.6206 | 33.34 | 12243 |
| 1718058600 | 33.4239 | 0.09 | 0.27 | 33.27 | 33.439999 | 33.259099 | 9056 |
| 1717799400 | 33.3346 | -0.02 | -0.06 | 33.299999 | 33.47 | 33.299999 | 10780 |
| 1717713000 | 33.3549 | 0.01 | 0.02 | 33.35 | 33.45 | 33.284999 | 98201 |
| 1717626600 | 33.348399 | 0.47 | 1.44 | 33.02 | 33.36 | 33.02 | 22808 |
| 1717540200 | 32.8753 | 0.13 | 0.40 | 32.71 | 32.9086 | 32.71 | 6842 |
| 1717453800 | 32.7432 | 0.11 | 0.34 | 32.74 | 32.835 | 32.54 | 55664 |
| 1717194600 | 32.630699 | 0.17 | 0.53 | 32.53 | 32.630699 | 32.205 | 10188 |
| 1717108200 | 32.458199 | -0.23 | -0.72 | 32.57 | 32.65 | 32.455 | 5743 |
| 1717021800 | 32.6928 | -0.25 | -0.75 | 32.81 | 32.82 | 32.689999 | 10739 |
| 1716935400 | 32.939999 | 0.11 | 0.34 | 33.009999 | 33.009999 | 32.778 | 36702 |
| 1716589800 | 32.8284 | 0.12 | 0.36 | 32.75 | 32.8817 | 32.75 | 11193 |
| 1716503400 | 32.71 | -0.12 | -0.37 | 33.14 | 33.14 | 32.59 | 48685 |
| 1716417000 | 32.83 | -0.04 | -0.12 | 32.93 | 32.93 | 32.72 | 69534 |
| 1716330600 | 32.8695 | -0.01 | -0.02 | 32.82 | 32.89 | 32.799999 | 82672 |
| 1716244200 | 32.874899 | 0.05 | 0.14 | 32.85 | 32.979999 | 32.85 | 25067 |
| 1715985000 | 32.8279 | -0.02 | -0.07 | 32.83 | 32.849899 | 32.804 | 198900 |
| 1715898600 | 32.85 | -0.04 | -0.12 | 32.909999 | 32.97 | 32.85 | 216071 |
| 1715812200 | 32.89 | 0.42 | 1.28 | 32.729999 | 32.909999 | 32.61 | 418531 |
| 1715725800 | 32.4744 | 0.11 | 0.33 | 32.47 | 32.479999 | 32.2501 | 20494 |
| 1715639400 | 32.3665 | 0.01 | 0.04 | 32.54 | 32.54 | 32.327399 | 5814 |
| 1715380200 | 32.3521 | 0.14 | 0.43 | 32.4 | 32.409999 | 32.2501 | 35151 |
| 1715293800 | 32.212699 | 0.07 | 0.23 | 32.229999 | 32.259999 | 32.0471 | 16407 |
| 1715207400 | 32.14 | 0.02 | 0.06 | 32.11 | 32.159999 | 32.04 | 14482 |
| 1715121000 | 32.119999 | 0.14 | 0.44 | 32.07 | 32.17 | 32.02 | 21589 |
| 1715034600 | 31.9803 | 0.26 | 0.82 | 31.95 | 32.009999 | 31.815 | 14655 |
| 1714775400 | 31.72 | 0.42 | 1.34 | 31.73 | 31.73 | 31.57 | 7057 |
| 1714689000 | 31.3 | 0.25 | 0.81 | 31.37 | 31.37 | 31.1 | 8589 |
| 1714602600 | 31.05 | -0.15 | -0.48 | 31.06 | 31.46 | 31.03 | 15638 |
| 1714516200 | 31.2 | -0.45 | -1.42 | 31.58 | 31.64 | 31.2 | 15606 |
| 1714429800 | 31.6481 | -0.07 | -0.23 | 31.73 | 31.73 | 31.575 | 10483 |
| 1714170600 | 31.72 | 0.45 | 1.44 | 31.53 | 31.75 | 31.53 | 37689 |
| 1714084200 | 31.27 | -0.25 | -0.79 | 31.02 | 31.34 | 31.02 | 19569 |
| 1713997800 | 31.52 | 0.05 | 0.15 | 31.62 | 31.62 | 31.3854 | 13233 |
| 1713911400 | 31.4717 | 0.4 | 1.29 | 31.24 | 31.53 | 31.24 | 23750 |
| 1713825000 | 31.07 | 0.21 | 0.68 | 31.16 | 31.32 | 30.8818 | 23286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
