Lyrical US VALUE ETF (USVT) Historical Stock Data
27.62 ↑0.00 (0.00%)
As of May 14, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, USVT is down -0.07% a day on average. There have been 23 days where Lyrical US VALUE ETF closed green and 7 days where USVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 27.56 | 27.62 | ↑$0.06 (0.22%) | 27.56 | 27.62 | 1.24K |
| 2024-05-13 | 27.62 | 27.62 | ↓$0.01 (-0.02%) | 27.56 | 27.63 | 3.60K |
| 2024-05-10 | 28.02 | 27.60 | ↓$0.43 (-1.52%) | 27.60 | 28.02 | 159.07K |
| 2024-05-09 | 29.87 | 29.87 | ↑$0.00 (0.00%) | 29.87 | 29.87 | 45 |
| 2024-05-08 | 29.79 | 29.86 | ↑$0.07 (0.22%) | 29.79 | 29.86 | 1.09K |
| 2024-05-07 | 29.86 | 29.86 | ↑$0.00 (0.00%) | 29.79 | 29.86 | 3.22K |
| 2024-05-06 | 29.80 | 29.86 | ↑$0.05 (0.18%) | 29.79 | 29.86 | 22.41K |
| 2024-05-03 | 29.87 | 29.75 | ↓$0.12 (-0.40%) | 29.75 | 29.92 | 7.45K |
| 2024-05-02 | 29.99 | 29.87 | ↓$0.12 (-0.40%) | 29.87 | 29.99 | 443 |
| 2024-05-01 | 29.84 | 29.84 | ↑$0.00 (0.00%) | 29.84 | 29.84 | 2 |
| 2024-04-30 | 29.76 | 29.84 | ↑$0.08 (0.27%) | 29.76 | 29.84 | 514 |
| 2024-04-29 | 29.85 | 29.85 | ↑$0.00 (0.00%) | 29.85 | 29.85 | 1 |
| 2024-04-26 | 29.85 | 29.85 | ↑$0.00 (0.00%) | 29.85 | 29.85 | 157 |
| 2024-04-25 | 29.75 | 29.86 | ↑$0.11 (0.37%) | 29.75 | 29.86 | 6.11K |
| 2024-04-24 | 29.85 | 29.85 | ↑$0.00 (0.00%) | 29.85 | 29.85 | 18 |
| 2024-04-23 | 29.85 | 29.75 | ↓$0.10 (-0.34%) | 29.75 | 29.85 | 23.18K |
| 2024-04-22 | 29.97 | 29.92 | ↓$0.05 (-0.17%) | 29.92 | 29.98 | 6.81K |
| 2024-04-19 | 30.00 | 30.03 | ↑$0.03 (0.11%) | 29.99 | 30.03 | 2.17K |
| 2024-04-18 | 29.73 | 29.73 | ↑$0.00 (0.00%) | 29.73 | 29.73 | 64 |
| 2024-04-16 | 29.62 | 29.75 | ↑$0.13 (0.45%) | 29.62 | 29.78 | 211 |
| 2024-04-15 | 30.32 | 29.96 | ↓$0.36 (-1.17%) | 29.96 | 30.32 | 222 |
| 2024-04-12 | 30.20 | 30.20 | ↑$0.00 (0.00%) | 30.20 | 30.20 | 176 |
| 2024-04-11 | 30.68 | 30.68 | ↑$0.00 (0.00%) | 30.68 | 30.68 | 3 |
| 2024-04-10 | 30.79 | 30.86 | ↑$0.07 (0.21%) | 30.79 | 30.86 | 252 |
| 2024-04-09 | 31.39 | 31.39 | ↑$0.00 (0.00%) | 31.39 | 31.39 | 118 |
| 2024-04-08 | 31.45 | 31.45 | ↑$0.00 (0.00%) | 31.45 | 31.45 | 99 |
| 2024-04-05 | 31.39 | 31.39 | ↑$0.00 (0.00%) | 31.39 | 31.39 | 120 |
| 2024-04-04 | 31.19 | 31.19 | ↑$0.00 (0.00%) | 31.19 | 31.19 | 15 |
| 2024-04-03 | 31.47 | 31.47 | ↑$0.00 (0.00%) | 31.47 | 31.47 | 199 |
| 2024-04-01 | 31.63 | 31.63 | ↑$0.00 (0.00%) | 31.63 | 31.63 | 145 |
Create an account or log in to view more rows.
$USVT back to business
$USVT it's just a matter of time and patience...
$USVT I already know
tomorrow the bulls going to say "next week" just like every week.
$USVT Ride this train. You won't regret.
$USVT pump up the volume
$USVT we need more volume
$USVT going green
$USVT Awaiting buy signal..
$USVT just hold no panic
$USVT I warned everyone this company sucks