ALPS Hillman Active Value ETF (HVAL) Historical Stock Data

24.62 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HVAL is up 0.04% a day on average. There have been 25 days where ALPS Hillman Active Value ETF closed green and 5 days where HVAL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-19	24.62	24.62	↑$0.00 (0.00%)	24.62	24.62	2
2023-07-18	24.44	24.45	↑$0.01 (0.05%)	24.42	24.45	1.61K
2023-07-17	24.28	24.28	↑$0.00 (0.00%)	24.28	24.28	73
2023-07-14	24.27	24.26	↓$0.01 (-0.05%)	24.26	24.27	868
2023-07-12	24.23	24.23	↑$0.00 (0.00%)	24.23	24.23	7
2023-07-11	24.07	24.07	↑$0.00 (0.00%)	24.07	24.07	2
2023-07-10	23.79	23.79	↓$0.00 (0.00%)	23.79	23.79	750
2023-07-06	23.72	23.72	↑$0.00 (0.00%)	23.72	23.72	1
2023-06-29	23.85	23.85	↑$0.00 (0.00%)	23.85	23.85	8
2023-06-28	23.73	23.73	↑$0.00 (0.00%)	23.73	23.73	4
2023-06-27	23.75	23.75	↑$0.00 (0.00%)	23.75	23.75	2
2023-06-26	23.45	23.45	↑$0.00 (0.00%)	23.45	23.45	2
2023-06-23	23.52	23.52	↑$0.00 (0.00%)	23.52	23.52	1
2023-06-22	23.55	23.55	↑$0.00 (0.00%)	23.55	23.55	22
2023-06-21	23.64	23.64	↑$0.00 (0.00%)	23.64	23.64	5
2023-06-15	24.14	24.14	↑$0.00 (0.00%)	24.14	24.14	2
2023-06-14	23.90	23.90	↑$0.00 (0.00%)	23.90	23.90	2
2023-06-13	23.95	23.95	↑$0.00 (0.00%)	23.95	23.95	82
2023-06-05	23.21	23.18	↓$0.03 (-0.13%)	23.18	23.23	3.65K
2023-06-02	23.27	23.27	↑$0.00 (0.00%)	23.27	23.27	1
2023-05-31	22.69	22.69	↑$0.00 (0.00%)	22.69	22.69	1
2023-05-30	22.76	22.76	↑$0.00 (0.00%)	22.76	22.76	46
2023-05-24	22.42	22.41	↓$0.01 (-0.05%)	22.37	22.42	603
2023-05-22	22.65	22.88	↑$0.23 (1.02%)	22.65	22.88	1.12K
2023-05-17	22.65	22.65	↑$0.00 (0.00%)	22.65	22.65	23
2023-05-16	22.27	22.27	↑$0.00 (0.00%)	22.27	22.27	23
2023-05-02	22.31	22.46	↑$0.15 (0.69%)	22.30	22.46	8.81K
2023-05-01	22.85	22.76	↓$0.09 (-0.38%)	22.76	22.85	8.81K
2023-04-27	22.61	22.61	↑$0.00 (0.00%)	22.61	22.61	7
2023-04-21	22.53	22.53	↑$0.00 (0.00%)	22.53	22.53	1