ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

VAL ETF

129.14
0.46 (0.36%)
Jun 19 2024 - Closed
Delayed by 15 minutes

VAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 128.68 0.72 0.56% 128.68 128.68 128.68 58
Jun 17 2024 127.96 0.60 0.47% 127.62 127.96 127.20 907
Jun 14 2024 127.36 -2.34 -1.80% 129.12 129.12 127.36 647
Jun 13 2024 129.70 -2.70 -2.04% 130.66 130.66 129.66 240
Jun 12 2024 132.40 0.68 0.52% 132.04 132.40 132.04 186
Jun 11 2024 131.72 -1.36 -1.02% 131.74 131.74 131.72 55
Jun 10 2024 133.08 -0.80 -0.60% 132.80 133.08 132.80 50
Jun 07 2024 133.88 -1.10 -0.81% 134.10 134.10 133.88 48
Jun 06 2024 134.98 0.22 0.16% 134.70 134.98 134.70 1,096
Jun 05 2024 134.76 0.00 0.00% 134.76 134.76 134.76 0
Jun 04 2024 134.76 -1.88 -1.38% 135.16 135.16 134.50 236
Jun 03 2024 136.64 1.38 1.02% 136.12 136.64 136.12 34
May 31 2024 135.26 0.80 0.59% 135.26 135.26 135.26 1
May 30 2024 134.46 0.46 0.34% 134.58 134.58 134.46 15
May 29 2024 134.00 -1.96 -1.44% 134.76 134.76 134.00 83
May 28 2024 135.96 0.40 0.30% 135.96 135.96 135.96 2
May 27 2024 135.56 1.06 0.79% 135.40 135.56 135.40 218
May 24 2024 134.50 -0.42 -0.31% 134.14 134.50 134.14 449
May 23 2024 134.92 -0.62 -0.46% 135.40 135.54 134.92 444
May 22 2024 135.54 0.20 0.15% 135.54 135.54 135.54 1
May 21 2024 135.34 -1.24 -0.91% 136.06 136.06 135.34 129
May 20 2024 136.58 0.44 0.32% 136.58 136.58 136.58 163
May 17 2024 136.14 0.08 0.06% 136.00 136.14 136.00 350
May 16 2024 136.06 -0.52 -0.38% 136.80 136.80 136.06 42
May 15 2024 136.58 0.52 0.38% 136.92 137.00 136.58 288
May 14 2024 136.06 0.20 0.15% 135.86 136.06 135.86 15
May 13 2024 135.86 0.20 0.15% 135.54 135.86 135.54 39
May 10 2024 135.66 1.00 0.74% 135.66 135.66 135.66 143
May 09 2024 134.66 1.24 0.93% 133.60 134.66 133.60 273
May 08 2024 133.42 1.38 1.05% 133.82 133.90 133.42 193
May 07 2024 132.04 0.00 0.00% 132.04 132.04 132.04 0
May 06 2024 132.04 0.84 0.64% 131.52 132.04 131.06 205
May 03 2024 131.20 0.00 0.00% 131.20 131.20 131.20 0
May 02 2024 131.20 0.16 0.12% 131.38 131.38 130.68 86
Apr 30 2024 131.04 -1.12 -0.85% 131.96 131.96 131.04 181
Apr 29 2024 132.16 0.42 0.32% 132.40 132.40 132.16 4
Apr 26 2024 131.74 1.78 1.37% 131.14 131.74 131.14 116
Apr 25 2024 129.96 -0.58 -0.44% 130.66 130.74 129.36 74
Apr 24 2024 130.54 -0.40 -0.31% 130.54 130.54 130.54 30
Apr 23 2024 130.94 1.14 0.88% 130.94 130.94 130.94 4
Apr 22 2024 129.80 1.78 1.39% 129.62 129.80 129.62 202
Apr 19 2024 128.02 -0.50 -0.39% 127.46 128.02 127.46 26
Apr 18 2024 128.52 0.30 0.23% 127.90 128.58 127.80 485
Apr 17 2024 128.22 0.82 0.64% 127.86 128.22 127.86 28
Apr 16 2024 127.40 -1.50 -1.16% 127.40 127.40 127.40 65
Apr 15 2024 128.90 -0.28 -0.22% 129.24 129.38 128.90 647
Apr 12 2024 129.18 0.00 0.00% 129.18 129.18 129.18 0
Apr 11 2024 129.18 -0.70 -0.54% 129.70 129.70 129.18 168
Apr 10 2024 129.88 -0.44 -0.34% 130.54 130.78 129.88 48
Apr 09 2024 130.32 -0.06 -0.05% 130.36 130.36 130.12 31
Apr 08 2024 130.38 0.72 0.56% 130.54 130.54 130.38 310
Apr 05 2024 129.66 -1.60 -1.22% 129.66 129.78 129.52 44
Apr 04 2024 131.26 1.06 0.81% 130.86 131.26 130.86 31
Apr 03 2024 130.20 -0.26 -0.20% 130.20 130.20 130.20 40
Apr 02 2024 130.46 0.12 0.09% 130.90 130.90 130.46 80
Mar 28 2024 130.34 0.42 0.32% 130.58 130.60 130.34 568
Mar 27 2024 129.92 0.48 0.37% 129.56 129.92 129.56 32
Mar 26 2024 129.44 0.64 0.50% 129.10 129.54 129.10 204
Mar 25 2024 128.80 0.30 0.23% 128.44 128.80 128.16 106
Mar 22 2024 128.50 0.62 0.48% 128.40 128.50 128.30 321
Mar 21 2024 127.88 0.82 0.65% 127.84 127.90 127.54 288

Your Recent History

Delayed Upgrade Clock