Yahoo

Mail

Singapore Markets open in 5 hrs 47 mins

Straits Times Index
3,257.18
-5.36(-0.16%)
S&P 500
4,045.01
+17.20(+0.43%)
Dow
32,818.25
+100.65(+0.31%)
Nasdaq
11,997.01
+70.78(+0.59%)
BTC-USD
27,918.45
-415.08(-1.46%)
CMC Crypto 200
608.73
-10.51(-1.70%)

ETFMG Sit Ultra Short ETF (VALT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

48.41

+0.02

(+0.04%)

As of 12:48PM EDT. Market open.

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	48.41	48.41	48.41	48.41	48.41	314
29 Mar 2023	48.39	48.39	48.39	48.39	48.39	100
28 Mar 2023	48.40	48.40	48.40	48.40	48.40	100
27 Mar 2023	48.42	48.42	48.42	48.42	48.42	100
24 Mar 2023	48.53	48.54	48.53	48.54	48.54	400
23 Mar 2023	48.48	48.48	48.48	48.48	48.48	100
22 Mar 2023	48.51	48.51	48.51	48.51	48.51	100
21 Mar 2023	48.49	48.49	48.42	48.42	48.42	300
20 Mar 2023	48.51	48.55	48.48	48.48	48.48	400
17 Mar 2023	48.42	48.42	48.42	48.42	48.42	100
16 Mar 2023	48.49	48.49	48.45	48.45	48.45	300
15 Mar 2023	48.49	48.49	48.49	48.49	48.49	300
14 Mar 2023	48.51	48.51	48.44	48.44	48.44	100
13 Mar 2023	48.53	48.53	48.53	48.53	48.53	-
10 Mar 2023	48.42	48.42	48.42	48.42	48.42	100
09 Mar 2023	48.34	48.34	48.33	48.33	48.33	100
08 Mar 2023	48.27	48.27	48.27	48.27	48.27	100
07 Mar 2023	48.31	48.31	48.31	48.31	48.31	300
06 Mar 2023	48.33	48.40	48.33	48.40	48.40	3,800
03 Mar 2023	48.30	48.30	48.30	48.30	48.30	100
02 Mar 2023	48.28	48.28	48.28	48.28	48.28	-
01 Mar 2023	48.28	48.28	48.28	48.28	48.28	100
28 Feb 2023	48.43	48.43	48.43	48.43	48.43	100
27 Feb 2023	48.44	48.44	48.44	48.44	48.44	100
24 Feb 2023	48.38	48.41	48.38	48.41	48.41	800
23 Feb 2023	48.45	48.45	48.45	48.45	48.45	100
22 Feb 2023	48.41	48.42	48.41	48.42	48.42	300
21 Feb 2023	48.30	48.30	48.30	48.30	48.30	600
17 Feb 2023	48.42	48.42	48.35	48.35	48.35	800
16 Feb 2023	48.39	48.44	48.39	48.44	48.44	200
15 Feb 2023	48.39	48.40	48.39	48.40	48.40	200
14 Feb 2023	48.39	48.39	48.39	48.39	48.39	200
13 Feb 2023	48.42	48.42	48.42	48.42	48.42	100
10 Feb 2023	48.52	48.52	48.52	48.52	48.52	900
09 Feb 2023	48.35	48.35	48.35	48.35	48.35	600
08 Feb 2023	48.49	48.49	48.49	48.49	48.49	500
07 Feb 2023	48.39	48.45	48.39	48.45	48.45	6,200
06 Feb 2023	48.39	48.40	48.39	48.40	48.40	1,000
03 Feb 2023	48.44	48.44	48.42	48.42	48.42	300
02 Feb 2023	48.47	48.51	48.47	48.51	48.51	400
01 Feb 2023	48.46	48.51	48.46	48.51	48.51	300
31 Jan 2023	48.53	48.53	48.53	48.53	48.53	500
30 Jan 2023	48.49	48.49	48.49	48.49	48.49	500
27 Jan 2023	48.53	48.53	48.53	48.53	48.53	100
26 Jan 2023	48.58	48.58	48.58	48.58	48.58	400
25 Jan 2023	48.52	48.74	48.52	48.74	48.74	5,600
24 Jan 2023	48.51	48.51	48.51	48.51	48.51	100
23 Jan 2023	48.28	48.28	48.28	48.28	48.28	3,700
20 Jan 2023	48.49	48.55	48.49	48.55	48.55	1,700
19 Jan 2023	48.53	48.53	48.49	48.49	48.49	400
18 Jan 2023	48.46	48.71	48.46	48.71	48.71	6,900
17 Jan 2023	48.42	48.42	48.34	48.34	48.34	5,800
13 Jan 2023	48.40	48.40	48.40	48.40	48.40	200
12 Jan 2023	48.41	48.42	48.41	48.41	48.41	500
11 Jan 2023	48.28	48.28	48.28	48.28	48.28	700
10 Jan 2023	48.38	48.38	48.36	48.36	48.36	300
09 Jan 2023	48.38	48.42	48.38	48.42	48.42	500
06 Jan 2023	48.35	48.35	48.35	48.35	48.35	100
05 Jan 2023	48.12	48.12	48.12	48.12	48.12	500
04 Jan 2023	48.25	48.31	48.25	48.31	48.31	2,800
03 Jan 2023	48.23	48.23	48.23	48.23	48.23	300
30 Dec 2022	48.20	48.34	48.20	48.34	48.34	1,600
29 Dec 2022	48.27	48.27	48.21	48.21	48.21	1,000
28 Dec 2022	48.38	48.39	48.38	48.39	48.39	700
27 Dec 2022	48.23	48.23	48.23	48.23	48.23	700
23 Dec 2022	48.34	48.34	48.27	48.27	48.27	1,200
22 Dec 2022	48.39	48.39	48.39	48.39	48.39	200
21 Dec 2022	48.46	48.46	48.46	48.46	48.46	700
20 Dec 2022	48.25	48.25	48.25	48.25	48.25	600
19 Dec 2022	48.35	48.48	48.32	48.48	48.48	1,200
16 Dec 2022	48.41	48.56	48.35	48.56	48.56	2,800
15 Dec 2022	48.30	48.30	48.22	48.22	48.22	900
14 Dec 2022	48.24	48.24	48.24	48.24	48.24	500
13 Dec 2022	48.34	48.34	48.34	48.34	48.34	100
12 Dec 2022	48.14	48.14	48.14	48.14	48.14	700
09 Dec 2022	48.25	48.25	48.15	48.15	48.15	1,200
08 Dec 2022	48.19	48.19	48.19	48.19	48.19	900
07 Dec 2022	48.29	48.29	48.19	48.19	48.19	4,900
06 Dec 2022	48.14	48.14	48.14	48.14	48.14	200
05 Dec 2022	48.23	48.40	48.23	48.40	48.40	2,600
02 Dec 2022	48.21	48.32	48.21	48.32	48.32	1,500
01 Dec 2022	48.15	48.28	48.15	48.28	48.28	600
30 Nov 2022	48.18	48.28	48.18	48.28	48.28	300
29 Nov 2022	48.15	48.20	48.14	48.14	48.14	2,100
28 Nov 2022	48.20	48.20	48.19	48.19	48.19	400
25 Nov 2022	48.03	48.03	48.03	48.03	48.03	1,000
23 Nov 2022	48.19	48.20	48.16	48.16	48.16	500
22 Nov 2022	48.05	48.05	48.05	48.05	48.05	600
21 Nov 2022	48.05	48.05	47.97	47.97	47.97	1,200
18 Nov 2022	48.04	48.04	47.98	47.98	47.98	1,100
17 Nov 2022	47.99	48.10	47.99	48.04	48.04	2,300
16 Nov 2022	48.18	48.20	48.12	48.12	48.12	1,700
15 Nov 2022	48.01	48.01	48.01	48.01	48.01	1,100
14 Nov 2022	48.12	48.12	48.03	48.03	48.03	1,100
11 Nov 2022	48.05	48.13	48.05	48.13	48.13	6,900
10 Nov 2022	48.12	48.12	47.95	47.95	47.95	2,400
09 Nov 2022	47.81	47.81	47.80	47.80	47.80	1,300
08 Nov 2022	47.79	47.79	47.79	47.79	47.79	100
07 Nov 2022	47.74	47.74	47.74	47.74	47.74	400
04 Nov 2022	47.77	47.96	47.76	47.96	47.96	5,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,257.18-5.36(-0.16%)

S&P 5004,045.01+17.20(+0.43%)

Dow32,818.25+100.65(+0.31%)

Nasdaq11,997.01+70.78(+0.59%)

BTC-USD27,918.45-415.08(-1.46%)

CMC Crypto 200608.73-10.51(-1.70%)

ETFMG Sit Ultra Short ETF (VALT)

Straits Times Index
3,257.18
-5.36(-0.16%)

S&P 500
4,045.01
+17.20(+0.43%)

Dow
32,818.25
+100.65(+0.31%)

Nasdaq
11,997.01
+70.78(+0.59%)

BTC-USD
27,918.45
-415.08(-1.46%)

CMC Crypto 200
608.73
-10.51(-1.70%)