Dark

VSL
Volshares Large Cap ETF
stock NYSE

Inactive

May 22, 2025

36.66USD+3.365%(+1.19)700

Pre-market

0.00USD-100.000%(-35.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	36.6600	36.6600	36.6600	36.6600	+3.365%	700	0.000%
2022-07-28	35.4600	35.4665	35.4600	35.4665	-0.108%	1,442	+3.365%
2022-07-27	35.5050	35.5050	35.5050	35.5050	-0.042%	135	+3.253%
2022-07-26	35.4800	35.5198	35.4800	35.5198	+0.042%	448	+3.210%
2022-07-25	35.5050	35.5050	35.5050	35.5050	+0.088%	3	+3.253%
2022-07-22	35.4600	35.4738	35.4600	35.4738	+0.039%	419	+3.344%
2022-07-21	35.4600	35.4600	35.4600	35.4600	-0.127%	532	+3.384%
2022-07-20	35.4600	35.5050	35.4600	35.5050	+0.127%	816	+3.253%
2022-07-19	35.4600	35.4609	35.4600	35.4600	-0.127%	1,383	+3.384%
2022-07-18	35.4600	35.5050	35.4600	35.5050	+0.028%	460	+3.253%
2022-07-15	35.4950	35.4950	35.4950	35.4950	0.000%	3	+3.282%
2022-07-14	35.4950	35.4950	35.4950	35.4950	0.000%	0	+3.282%
2022-07-13	35.4950	35.4950	35.4950	35.4950	+0.127%	0	+3.282%
2022-07-12	35.4500	35.4500	35.4500	35.4500	0.000%	605	+3.413%
2022-07-11	35.4500	35.4500	35.4500	35.4500	-0.127%	519	+3.413%
2022-07-08	35.4950	35.4950	35.4950	35.4950	-0.309%	20	+3.282%
2022-07-07	35.1600	35.6050	35.1600	35.6050	+0.349%	1,746	+2.963%
2022-07-06	35.4812	35.4812	35.4812	35.4812	-0.013%	0	+3.322%
2022-07-05	35.4859	35.4859	35.4859	35.4859	-0.643%	3	+3.309%
2022-07-01	35.7156	35.7156	35.7156	35.7156	+0.786%	3	+2.644%
2022-06-30	35.4370	35.4370	35.4370	35.4370	-1.573%	27	+3.451%
2022-06-29	36.0032	36.0032	36.0032	36.0032	+0.176%	0	+1.824%
2022-06-28	36.9700	36.9700	35.9200	35.9400	-1.523%	4,908	+2.003%
2022-06-27	34.7500	36.7100	34.7500	36.4960	-0.295%	7,832	+0.449%
2022-06-24	36.6039	36.6039	36.6039	36.6039	+3.296%	31	+0.153%
2022-06-23	35.4361	35.4361	35.4361	35.4361	+0.318%	3	+3.454%
2022-06-22	35.3239	35.3239	35.3239	35.3239	+0.030%	0	+3.782%
2022-06-21	35.3133	35.3133	35.3133	35.3133	+1.970%	0	+3.814%
2022-06-17	34.1300	34.6500	34.1300	34.6309	+0.776%	213	+5.859%
2022-06-16	34.3642	34.3642	34.3642	34.3642	-2.854%	1	+6.681%
2022-06-15	35.3739	35.3739	35.3739	35.3739	-0.037%	9	+3.636%
2022-06-14	35.3869	35.3869	35.3869	35.3869	-0.877%	0	+3.598%
2022-06-13	35.7000	35.7000	35.7000	35.7000	-3.359%	1	+2.689%
2022-06-10	36.9410	36.9410	36.9410	36.9410	-1.025%	4	-0.761%
2022-06-09	37.4300	37.4300	37.3235	37.3235	-1.735%	301	-1.778%
2022-06-08	37.9826	37.9826	37.9826	37.9826	-0.831%	100	-3.482%
2022-06-07	38.3008	38.3008	38.3008	38.3008	+1.543%	9	-4.284%
2022-06-06	37.7187	37.7187	37.7187	37.7187	+1.080%	3	-2.807%
2022-06-03	37.3158	37.3158	37.3158	37.3158	-2.226%	0	-1.757%
2022-06-02	38.1653	38.1653	38.1653	38.1653	+4.189%	45	-3.944%
2022-06-01	36.6307	36.6307	36.6307	36.6307	-0.756%	2	+0.080%
2022-05-31	36.9098	36.9098	36.9098	36.9098	-1.201%	8	-0.677%
2022-05-27	37.1100	37.3585	37.1100	37.3585	+2.470%	277	-1.870%
2022-05-26	36.5300	36.5300	36.4579	36.4579	+1.764%	897	+0.554%
2022-05-25	35.7400	35.8259	35.7400	35.8259	+0.519%	205	+2.328%
2022-05-24	35.6800	35.6800	35.6410	35.6410	+0.622%	1,603	+2.859%
2022-05-23	35.4208	35.4208	35.4208	35.4208	+2.017%	5	+3.499%
2022-05-20	34.4000	34.7205	34.3150	34.7205	-0.195%	1,405	+5.586%
2022-05-19	34.4700	34.7900	34.4700	34.7885	-0.166%	417	+5.380%
2022-05-18	34.8600	34.8600	34.8462	34.8462	-3.846%	210	+5.205%
2022-05-17	36.1900	36.2400	36.1900	36.2400	+1.562%	324	+1.159%
2022-05-16	35.6827	35.6827	35.6827	35.6827	-0.661%	0	+2.739%
2022-05-13	35.9000	35.9200	35.9000	35.9200	+1.950%	340	+2.060%
2022-05-12	35.1200	35.2328	35.1200	35.2328	-0.115%	8,698	+4.051%
2022-05-11	35.5900	35.7400	34.1800	35.2734	-0.827%	158,087	+3.931%
2022-05-10	35.5855	35.5855	35.5178	35.5676	-0.393%	1,261	+3.071%
2022-05-09	35.7078	35.7078	35.7078	35.7078	-1.980%	11	+2.667%
2022-05-06	36.5200	36.5200	36.4292	36.4292	-0.426%	211	+0.634%
2022-05-05	36.5849	36.5849	36.5849	36.5849	-2.033%	0	+0.205%
2022-05-04	37.3442	37.3442	37.3442	37.3442	+2.021%	6	-1.832%
2022-05-03	36.6043	36.6043	36.6043	36.6043	+1.132%	0	+0.152%
2022-05-02	36.1945	36.1945	36.1945	36.1945	-0.092%	1	+1.286%
2022-04-29	36.2280	36.2280	36.2280	36.2280	-2.452%	0	+1.192%
2022-04-28	37.1387	37.1387	37.1387	37.1387	+1.222%	18	-1.289%
2022-04-27	36.6902	36.6902	36.6902	36.6902	+0.214%	1	-0.082%
2022-04-26	36.6120	36.6120	36.6120	36.6120	-1.084%	27	+0.131%
2022-04-22	37.0132	37.0132	37.0132	37.0132	-1.911%	4	-0.954%
2022-04-21	37.7344	37.7344	37.7344	37.7344	-1.114%	1	-2.847%
2022-04-20	38.1594	38.1594	38.1594	38.1594	+0.793%	20	-3.929%
2022-04-19	37.7406	37.8592	37.7406	37.8592	+2.194%	132	-3.168%
2022-04-18	37.0464	37.0464	37.0464	37.0464	-0.149%	76	-1.043%
2022-04-14	37.1016	37.1016	37.1016	37.1016	-0.990%	1	-1.190%
2022-04-13	37.4725	37.4725	37.4725	37.4725	+1.067%	0	-2.168%
2022-04-12	37.5429	37.5429	37.0769	37.0769	-0.306%	535	-1.124%
2022-04-11	37.1908	37.1908	37.1908	37.1908	-0.897%	24	-1.427%
2022-04-08	37.5275	37.5275	37.5275	37.5275	+0.054%	1	-2.312%
2022-04-07	37.0961	37.5071	37.0961	37.5071	+0.594%	250	-2.259%
2022-04-06	37.2858	37.2858	37.2858	37.2858	-0.182%	27	-1.678%
2022-04-05	37.3538	37.3538	37.3538	37.3538	-0.660%	38	-1.857%
2022-04-04	37.6019	37.6019	37.6019	37.6019	-0.310%	142	-2.505%
2022-04-01	37.5200	37.7187	37.5200	37.7187	-0.013%	335	-2.807%
2022-03-31	37.7236	37.7236	37.7236	37.7236	-1.363%	64	-2.819%
2022-03-30	38.2450	38.2450	38.2450	38.2450	-0.385%	28	-4.144%
2022-03-29	38.3930	38.3930	38.3930	38.3930	+1.512%	43	-4.514%
2022-03-28	37.5500	37.8210	37.5400	37.8210	+0.806%	722	-3.070%
2022-03-25	37.5200	37.5400	37.4944	37.5187	+1.006%	922	-2.289%
2022-03-24	37.0780	37.1452	37.0780	37.1452	+0.751%	163	-1.306%
2022-03-23	36.8682	36.8682	36.8682	36.8682	-0.559%	86	-0.565%
2022-03-22	37.0753	37.0753	37.0753	37.0753	+0.354%	9	-1.120%
2022-03-21	36.9500	36.9500	36.9244	36.9446	-0.268%	403	-0.770%
2022-03-18	37.0438	37.0438	37.0438	37.0438	+0.280%	2	-1.036%
2022-03-17	36.9403	36.9403	36.9403	36.9403	+0.619%	27	-0.759%
2022-03-16	36.7129	36.7129	36.7129	36.7129	+2.351%	11	-0.144%
2022-03-15	35.8697	35.8697	35.8697	35.8697	+1.830%	10	+2.203%
2022-03-14	35.6400	35.6400	35.2251	35.2251	-0.915%	200	+4.074%
2022-03-11	36.0200	36.0200	35.5504	35.5504	-1.354%	1,632	+3.121%
2022-03-10	35.7200	36.0382	35.7200	36.0382	-0.859%	100	+1.725%
2022-03-09	36.3506	36.3506	36.3506	36.3506	+0.492%	0	+0.851%
2022-03-08	36.1726	36.1726	36.1726	36.1726	-0.358%	13	+1.347%
2022-03-07	36.3024	36.3024	36.3024	36.3024	-2.279%	84	+0.985%
2022-03-04	37.1489	37.1489	37.1489	37.1489	-0.136%	49	-1.316%
2022-03-03	37.1995	37.1995	37.1995	37.1995	+1.579%	0	-1.450%
2022-03-01	36.6214	36.6214	36.6214	36.6214	-0.284%	0	+0.105%
2022-02-28	36.7257	36.7257	36.7257	36.7257	-0.958%	32	-0.179%
2022-02-25	37.0811	37.0811	37.0811	37.0811	+2.519%	1	-1.136%
2022-02-24	35.7700	36.1700	35.7361	36.1700	+0.146%	690	+1.355%
2022-02-23	36.1173	36.1173	36.1173	36.1173	-0.987%	35	+1.503%
2022-02-22	36.5800	36.5800	36.4774	36.4774	-0.318%	225	+0.501%
2022-02-18	36.5938	36.5938	36.5938	36.5938	-0.273%	11	+0.181%
2022-02-17	36.6939	36.6939	36.6939	36.6939	-0.497%	281	-0.092%
2022-02-16	36.8771	36.8771	36.8771	36.8771	+0.149%	5	-0.589%
2022-02-15	36.8223	36.8223	36.8223	36.8223	+1.424%	0	-0.441%
2022-02-14	36.3500	36.3500	36.3053	36.3053	-0.968%	479	+0.977%
2022-02-11	36.6600	36.6600	36.6600	36.6600	-1.818%	320	0.000%
2022-02-10	37.6700	38.0199	37.2944	37.3389	-2.281%	1,698	-1.818%
2022-02-09	38.2104	38.2104	38.2104	38.2104	+1.447%	13	-4.058%
2022-02-08	37.6400	37.6652	37.6200	37.6652	+0.648%	2,128	-2.669%
2022-02-07	37.6203	37.6203	37.4228	37.4228	+0.088%	100	-2.038%
2022-02-04	37.3899	37.5250	37.3899	37.3900	-0.356%	818	-1.952%
2022-02-03	37.5234	37.5234	37.5234	37.5234	-0.915%	0	-2.301%
2022-02-02	37.8800	37.9500	37.8000	37.8700	+1.203%	1,389	-3.195%
2022-02-01	37.3400	37.4200	37.2100	37.4200	-0.615%	734	-2.031%
2022-01-31	37.6515	37.6515	37.6515	37.6515	+0.646%	160	-2.633%
2022-01-28	37.1300	37.4100	37.0500	37.4100	+1.759%	672	-2.005%
2022-01-27	37.2200	37.2205	36.7632	36.7632	-0.099%	656	-0.281%
2022-01-26	36.7998	36.7998	36.7998	36.7998	-0.835%	73	-0.380%
2022-01-25	37.0000	37.1096	37.0000	37.1096	-0.651%	199	-1.212%
2022-01-24	36.9000	37.4800	36.5700	37.3527	+0.526%	1,402	-1.854%
2022-01-21	37.3350	37.3350	37.1574	37.1574	-0.705%	155	-1.339%
2022-01-20	37.4212	37.4212	37.4212	37.4212	-1.035%	53	-2.034%
2022-01-19	37.8125	37.8125	37.8125	37.8125	-0.159%	44	-3.048%
2022-01-18	37.8726	37.8726	37.8726	37.8726	-1.040%	160	-3.202%
2022-01-14	38.2707	38.2707	38.2707	38.2707	-0.973%	211	-4.209%
2022-01-13	38.8400	38.8500	38.6468	38.6468	-0.497%	2,026	-5.141%
2022-01-12	38.9700	38.9760	38.8400	38.8400	+0.020%	545	-5.613%
2022-01-11	38.2900	38.8321	38.2100	38.8321	+1.130%	3,503	-5.594%
2022-01-10	38.2600	38.3983	38.2600	38.3983	-0.412%	180	-4.527%
2022-01-07	38.5570	38.5570	38.5570	38.5570	-1.180%	62	-4.920%
2022-01-06	39.3600	39.3600	39.0173	39.0173	-0.742%	302	-6.042%
2022-01-05	39.9100	39.9100	39.3000	39.3090	-3.119%	373	-6.739%
2022-01-04	40.3600	40.5747	40.3600	40.5747	-2.114%	189	-9.648%
2022-01-03	42.1000	42.1000	41.3598	41.4511	-1.541%	300	-11.558%
2021-12-31	42.3000	42.3000	42.1000	42.1000	-0.685%	547	-12.922%
2021-12-30	41.3100	42.3903	41.3100	42.3903	+1.418%	281	-13.518%
2021-12-29	41.8400	41.8400	41.7600	41.7978	+0.304%	1,131	-12.292%
2021-12-28	41.9000	42.0200	41.6713	41.6713	+0.348%	403	-12.026%
2021-12-27	41.0000	41.5268	40.9980	41.5268	+1.632%	2,348	-11.720%
2021-12-23	41.0000	41.0397	40.8600	40.8600	+0.505%	1,469	-10.279%
2021-12-22	40.6545	40.6545	40.6545	40.6545	+0.530%	71	-9.825%
2021-12-21	40.5100	40.5100	40.3200	40.4400	-5.437%	1,558	-9.347%
2021-12-20	42.5800	42.7650	42.5499	42.7650	-1.432%	731	-14.276%
2021-12-17	44.1900	44.1900	43.3861	43.3861	-1.808%	772	-15.503%
2021-12-16	44.3801	44.3801	44.1851	44.1851	+1.997%	116	-17.031%
2021-12-15	43.3200	43.3200	43.3200	43.3200	-0.247%	1,184	-15.374%
2021-12-14	43.2600	43.4272	43.2600	43.4272	-0.930%	480	-15.583%
2021-12-13	44.6500	44.6500	43.8300	43.8348	-0.792%	394	-16.368%
2021-12-10	44.1100	44.1846	44.1100	44.1846	+0.954%	4,309	-17.030%
2021-12-09	43.9680	43.9680	43.7671	43.7671	-0.953%	665	-16.238%
2021-12-08	44.1000	44.1883	44.0900	44.1883	+0.392%	5,344	-17.037%
2021-12-07	44.1500	44.1500	44.0157	44.0157	+2.659%	1,174	-16.712%
2021-12-03	43.0100	43.0100	42.7150	42.8756	+0.024%	861	-14.497%
2021-12-02	42.7500	42.9900	42.7500	42.8651	+2.084%	5,550	-14.476%
2021-12-01	41.9902	41.9902	41.9902	41.9902	-0.777%	29	-12.694%
2021-11-30	43.1900	43.1900	42.3189	42.3189	-2.703%	188	-13.372%
2021-11-29	43.5587	43.5699	43.4944	43.4944	+1.155%	456	-15.713%
2021-11-26	43.6800	43.6800	42.9979	42.9979	-2.396%	368	-14.740%
2021-11-24	44.0699	44.0800	44.0533	44.0533	-0.269%	388	-16.783%
2021-11-23	43.9900	44.1721	43.9900	44.1721	+0.545%	715	-17.006%
2021-11-22	43.9326	43.9326	43.9326	43.9326	+0.551%	102	-16.554%
2021-11-19	43.6918	43.6918	43.6918	43.6918	-0.196%	44	-16.094%
2021-11-18	43.7300	43.7775	43.6900	43.7775	-0.191%	684	-16.258%
2021-11-17	43.7964	43.8613	43.7964	43.8613	-0.383%	1,992	-16.418%
2021-11-16	44.2200	44.2200	44.0300	44.0300	-0.146%	396	-16.739%
2021-11-15	44.0900	44.0944	44.0700	44.0944	-0.041%	600	-16.860%
2021-11-12	44.1100	44.1125	44.1100	44.1125	+0.403%	231	-16.894%
2021-11-11	43.9400	44.0499	43.9300	43.9354	-0.418%	1,622	-16.559%
2021-11-10	44.3200	44.3200	44.1200	44.1200	-0.118%	589	-16.908%
2021-11-09	44.1720	44.1720	44.1720	44.1720	+0.064%	154	-17.006%
2021-11-08	44.2800	44.2800	44.1437	44.1437	-0.037%	875	-16.953%
2021-11-05	44.5200	44.5500	44.1600	44.1600	+0.171%	1,125	-16.984%
2021-11-04	44.1700	44.1880	43.9800	44.0847	-0.683%	33,326	-16.842%
2021-11-03	44.2800	44.3880	44.2800	44.3880	+0.671%	13,497	-17.410%
2021-11-02	44.0922	44.0922	44.0922	44.0922	+0.297%	45	-16.856%
2021-11-01	43.9618	43.9618	43.9618	43.9618	+0.478%	58	-16.609%
2021-10-29	43.7100	43.7526	43.6800	43.7526	+0.671%	1,417	-16.211%
2021-10-28	43.2900	43.4608	43.2800	43.4608	+0.828%	245	-15.648%
2021-10-27	43.2800	43.3299	43.1038	43.1038	-1.849%	2,824	-14.949%
2021-10-26	43.6400	43.9156	43.6400	43.9156	+0.350%	151	-16.522%
2021-10-25	43.7625	43.7625	43.7625	43.7625	-0.068%	124	-16.230%
2021-10-22	43.8600	44.0700	43.6300	43.7922	-0.619%	1,094	-16.286%
2021-10-21	44.0800	44.0900	43.7700	44.0648	+1.608%	553	-16.804%
2021-10-20	42.8400	43.3676	42.8400	43.3676	+0.874%	25,704	-15.467%
2021-10-19	42.2700	42.9919	42.2700	42.9919	+0.672%	596	-14.728%
2021-10-18	42.7300	42.7400	42.7050	42.7050	+0.204%	222	-14.155%
2021-10-15	42.6182	42.6182	42.6182	42.6182	+0.046%	65	-13.980%
2021-10-14	42.5408	42.5988	42.5408	42.5988	+1.559%	528	-13.941%
2021-10-13	41.9449	41.9449	41.9449	41.9449	+0.197%	1	-12.600%
2021-10-12	41.8623	41.8623	41.8623	41.8623	-0.310%	47	-12.427%
2021-10-11	42.2300	42.2300	41.9924	41.9924	-0.207%	172	-12.698%
2021-10-08	42.0794	42.0794	42.0794	42.0794	+0.003%	4	-12.879%
2021-10-07	41.8800	42.3300	41.8800	42.0780	+2.258%	362	-12.876%
2021-10-06	41.1100	41.1489	41.1000	41.1489	-0.051%	844	-10.909%
2021-10-05	41.1600	41.2000	41.1600	41.1697	+0.246%	356	-10.954%
2021-10-04	41.0687	41.0687	41.0687	41.0687	-0.181%	197	-10.735%
2021-10-01	41.3100	41.3515	41.1300	41.1430	+0.049%	633	-10.896%
2021-09-30	41.1229	41.1229	41.1229	41.1229	-1.643%	0	-10.853%
2021-09-29	41.7800	41.9800	41.7800	41.8100	+1.049%	2,504	-12.318%
2021-09-28	41.7900	41.7900	41.1700	41.3760	-1.549%	3,582	-11.398%
2021-09-27	42.2500	42.2502	42.0272	42.0272	-1.111%	2,244	-12.771%
2021-09-24	42.4700	42.4994	42.4200	42.4994	-0.353%	926	-13.740%
2021-09-23	42.6400	42.6500	42.6200	42.6500	+0.386%	2,353	-14.045%
2021-09-22	42.4858	42.4858	42.4858	42.4858	+0.681%	117	-13.712%
2021-09-21	42.1986	42.1986	42.1986	42.1986	-0.517%	433	-13.125%
2021-09-20	42.1700	42.4178	42.1500	42.4178	-1.561%	2,441	-13.574%
2021-09-17	43.0906	43.0906	43.0906	43.0906	-0.671%	69	-14.923%
2021-09-16	43.3819	43.3819	43.3819	43.3819	-0.426%	199	-15.495%
2021-09-15	43.3300	43.5800	43.2400	43.5677	+0.845%	522	-15.855%
2021-09-14	43.3030	43.3800	43.2027	43.2027	-0.856%	1,335	-15.144%
2021-09-13	43.3400	43.5756	43.3400	43.5756	+0.050%	120	-15.870%
2021-09-10	43.5539	43.5539	43.5539	43.5539	-0.601%	6	-15.828%
2021-09-09	43.9600	44.0099	43.8172	43.8172	-0.167%	743	-16.334%
2021-09-08	43.8200	43.9000	43.8200	43.8907	+0.508%	380	-16.474%
2021-09-07	44.0000	44.0000	43.6688	43.6688	-1.150%	347	-16.050%
2021-09-03	44.2800	44.3100	44.1700	44.1768	-0.237%	2,914	-17.015%
2021-09-02	44.2816	44.2816	44.2816	44.2816	+0.127%	47	-17.212%
2021-09-01	44.2253	44.2253	44.2253	44.2253	-0.176%	11	-17.106%
2021-08-31	44.3034	44.3034	44.3034	44.3034	+0.079%	73	-17.252%
2021-08-30	44.2684	44.2684	44.2684	44.2684	-0.246%	77	-17.187%
2021-08-27	44.3776	44.3776	44.3776	44.3776	+0.815%	35	-17.391%
2021-08-26	44.0500	44.0700	44.0000	44.0188	-0.501%	941	-16.717%
2021-08-25	44.1700	44.3300	44.1700	44.2403	+0.385%	4,106	-17.134%
2021-08-24	44.0708	44.0708	44.0708	44.0708	+0.634%	31	-16.816%
2021-08-23	43.5350	43.7930	43.5350	43.7930	+1.020%	714	-16.288%
2021-08-20	43.3900	43.3900	43.0000	43.3508	+1.081%	6,857	-15.434%
2021-08-19	42.8500	42.8872	42.8050	42.8872	-0.565%	401	-14.520%
2021-08-18	43.5000	43.5000	43.1308	43.1308	-1.278%	348	-15.003%
2021-08-17	43.7200	43.7200	43.6892	43.6892	-0.339%	469	-16.089%
2021-08-16	43.7999	43.8378	43.7450	43.8378	+0.377%	1,883	-16.374%
2021-08-13	43.5700	43.6730	43.5700	43.6730	+0.346%	318,139	-16.058%
2021-08-12	43.4600	43.5226	43.4410	43.5226	-0.109%	380	-15.768%
2021-08-11	43.5520	43.5703	43.5520	43.5703	+0.083%	113	-15.860%
2021-08-10	43.5850	43.5850	43.5342	43.5342	-0.056%	429	-15.790%
2021-08-09	43.5588	43.5588	43.5588	43.5588	-0.112%	1	-15.838%
2021-08-06	43.6077	43.6077	43.6077	43.6077	+0.436%	173	-15.932%
2021-08-05	43.4186	43.4186	43.4186	43.4186	-0.257%	34	-15.566%
2021-08-04	43.6400	43.6400	43.5200	43.5303	-0.295%	1,007	-15.783%
2021-08-03	43.5900	43.6591	43.5900	43.6591	+0.645%	1,106	-16.031%
2021-08-02	43.3794	43.3794	43.3794	43.3794	+0.313%	206	-15.490%
2021-07-30	43.2440	43.2440	43.2440	43.2440	-1.086%	1	-15.225%
2021-07-29	43.7187	43.7187	43.7187	43.7187	-0.256%	21	-16.146%
2021-07-28	43.2000	43.8542	43.2000	43.8307	+0.486%	576	-16.360%
2021-07-27	43.5900	43.6189	43.5900	43.6189	-0.671%	197	-15.954%
2021-07-26	43.7900	43.9200	43.7400	43.9136	+0.483%	1,725	-16.518%
2021-07-23	43.3800	43.7026	43.3500	43.7026	+1.237%	706	-16.115%
2021-07-22	43.0500	43.1685	43.0500	43.1685	-0.824%	559	-15.077%
2021-07-21	43.2811	43.5273	43.2811	43.5273	+1.250%	2,392	-15.777%
2021-07-20	43.1133	43.1133	42.9900	42.9900	+0.906%	1,749	-14.724%
2021-07-19	42.8501	42.8501	42.5400	42.6040	-1.519%	2,499	-13.952%
2021-07-16	43.3500	43.3850	43.2612	43.2612	+0.049%	517	-15.259%
2021-07-15	43.0800	43.2500	43.0000	43.2400	+0.094%	2,261	-15.217%
2021-07-14	43.4500	43.4500	43.1992	43.1992	-0.559%	1,872	-15.137%
2021-07-13	43.4422	43.4422	43.4422	43.4422	-0.531%	70	-15.612%
2021-07-12	43.6743	43.6743	43.6743	43.6743	+0.447%	39	-16.060%
2021-07-09	43.2899	43.5000	43.2899	43.4801	+1.641%	739	-15.686%
2021-07-08	42.6100	42.7780	42.6100	42.7780	-1.288%	316	-14.302%
2021-07-07	43.1000	43.3360	43.1000	43.3360	+0.776%	519	-15.405%
2021-07-06	42.9900	43.0022	42.9900	43.0022	-0.633%	283	-14.749%
2021-07-02	43.1600	43.3000	43.1572	43.2760	+0.339%	717	-15.288%
2021-07-01	43.0300	43.1300	43.0300	43.1300	+0.202%	670	-15.001%
2021-06-30	42.9650	43.0600	42.9401	43.0430	+0.568%	2,615	-14.829%
2021-06-29	42.9900	43.0300	42.8000	42.8000	-0.535%	873	-14.346%
2021-06-28	43.0304	43.0304	43.0304	43.0304	-0.110%	235	-14.804%
2021-06-25	42.8560	43.0777	42.8560	43.0777	+1.121%	595	-14.898%
2021-06-24	42.0600	42.6600	42.0600	42.6000	+0.108%	4,014	-13.944%
2021-06-23	42.7050	42.7050	42.5540	42.5540	-0.553%	1,963	-13.851%
2021-06-22	42.7350	42.7908	42.7350	42.7908	+0.150%	934	-14.327%
2021-06-21	42.7300	42.7300	42.7269	42.7269	+1.634%	145	-14.199%
2021-06-18	44.7900	44.7900	42.0400	42.0400	-1.469%	1,760	-12.797%
2021-06-17	42.7300	42.7300	42.6200	42.6666	-0.462%	497	-14.078%
2021-06-16	42.8200	42.8646	42.8200	42.8646	-0.780%	223	-14.475%
2021-06-15	43.3400	43.3400	43.1700	43.2016	-0.325%	661	-15.142%
2021-06-14	43.3424	43.3424	43.3424	43.3424	-0.216%	93	-15.418%
2021-06-11	45.0800	45.0800	43.3100	43.4361	+0.360%	2,307	-15.600%
2021-06-10	43.4150	43.4150	43.2000	43.2801	-0.078%	1,788	-15.296%
2021-06-09	45.5500	45.5500	42.5800	43.3141	-0.431%	3,388	-15.362%
2021-06-08	43.9300	45.5000	43.3600	43.5014	+0.096%	2,784	-15.727%
2021-06-07	43.4300	43.4598	43.4076	43.4598	-0.391%	1,435	-15.646%
2021-06-04	43.6302	43.6302	43.6302	43.6302	+0.410%	96	-15.976%
2021-06-03	43.5492	43.5492	43.4520	43.4520	-0.041%	407	-15.631%
2021-06-02	45.4600	45.4600	43.4699	43.4699	-0.217%	843	-15.666%
2021-06-01	45.6700	45.6700	43.5644	43.5644	+0.058%	3,578	-15.849%
2021-05-28	43.4800	43.5390	43.4800	43.5390	+0.013%	765	-15.800%
2021-05-27	43.5900	43.6000	43.5335	43.5335	+0.396%	826	-15.789%
2021-05-26	43.3300	43.3700	43.3300	43.3617	-0.108%	709	-15.455%
2021-05-25	43.8900	44.1300	43.3500	43.4087	+0.141%	4,655	-15.547%
2021-05-24	45.3900	45.3900	43.3474	43.3474	+0.599%	5,917	-15.427%
2021-05-21	43.4600	43.4600	43.0893	43.0893	+0.171%	1,371	-14.921%
2021-05-20	45.1000	45.1000	42.6300	43.0159	+1.445%	1,936	-14.776%
2021-05-19	42.0900	43.0600	42.0100	42.4030	-0.477%	11,245	-13.544%
2021-05-18	42.6600	42.7519	42.6064	42.6064	-0.126%	1,401	-13.957%
2021-05-17	43.1700	43.9600	42.5400	42.6600	-0.304%	91,211	-14.065%
2021-05-14	42.7800	42.8800	42.7300	42.7900	+1.032%	57,187	-14.326%
2021-05-13	44.0900	44.0900	42.2009	42.3530	+1.207%	1,024	-13.442%
2021-05-12	44.9200	44.9200	41.8373	41.8481	-2.114%	5,831	-12.397%
2021-05-11	42.7600	42.7900	42.7200	42.7520	-1.298%	174,164	-14.250%
2021-05-10	43.6000	43.6000	43.3144	43.3144	-0.165%	1,273	-15.363%
2021-05-07	43.3100	43.3859	43.3100	43.3859	+1.202%	932	-15.503%
2021-05-06	43.1000	43.1000	42.6700	42.8704	+0.725%	2,271	-14.486%
2021-05-05	42.6400	42.5620	42.5200	42.5620	-0.594%	264	-13.867%
2021-05-04	45.1400	45.1400	42.6800	42.8163	+0.107%	1,263	-14.378%
2021-05-03	44.6700	44.6700	42.6500	42.7707	+0.999%	331	-14.287%
2021-04-30	42.9200	44.4700	42.2699	42.3477	-0.303%	4,204	-13.431%
2021-04-29	42.3300	42.4763	42.3300	42.4763	+1.321%	1,058	-13.693%
2021-04-28	41.9223	41.9223	41.9223	41.9223	-0.249%	152	-12.553%
2021-04-27	42.0377	42.0377	42.0270	42.0270	+0.253%	145	-12.770%
2021-04-26	42.1000	42.1000	41.9209	41.9209	-0.158%	1,474	-12.550%
2021-04-23	41.9874	41.9874	41.9874	41.9874	+1.248%	93	-12.688%
2021-04-22	42.1000	42.1000	41.4700	41.4700	-1.358%	1,493	-11.599%
2021-04-21	42.0411	42.0411	42.0411	42.0411	+1.733%	12	-12.800%
2021-04-20	41.1927	41.3300	41.1600	41.3250	-0.242%	146,119	-11.289%
2021-04-19	41.4253	41.4253	41.4253	41.4253	-0.739%	187	-11.503%
2021-04-16	41.7400	41.7500	41.7339	41.7339	+0.278%	454	-12.158%
2021-04-15	41.5323	41.6183	41.5323	41.6183	+0.982%	163	-11.914%
2021-04-14	41.1800	41.2500	41.1800	41.2134	+0.052%	1,174	-11.048%
2021-04-13	41.1201	41.1971	41.1201	41.1921	+0.141%	461	-11.002%
2021-04-12	41.1962	41.2000	41.1035	41.1343	+0.126%	475	-10.877%
2021-04-09	41.0827	41.0827	41.0827	41.0827	+0.521%	64	-10.765%
2021-04-08	40.8697	40.8697	40.8697	40.8697	+0.083%	128	-10.300%
2021-04-07	40.7710	40.8358	40.7710	40.8358	-0.518%	1,952	-10.226%
2021-04-06	41.0484	41.0484	41.0484	41.0484	+0.395%	42	-10.691%
2021-04-05	41.3900	42.7200	40.6800	40.8867	+0.823%	4,733	-10.338%
2021-04-01	40.5200	40.5600	40.5200	40.5529	+0.726%	2,223	-9.600%
2021-03-31	40.3000	40.4210	40.2300	40.2605	+0.789%	5,236	-8.943%
2021-03-30	39.9773	39.9789	39.9453	39.9453	-0.461%	206	-8.224%
2021-03-29	42.3000	42.3000	40.1304	40.1304	-0.424%	1,015	-8.648%
2021-03-26	40.3013	40.3013	40.3013	40.3013	+1.610%	4	-9.035%
2021-03-25	39.0900	39.6693	39.0900	39.6628	+0.830%	324	-7.571%
2021-03-24	39.6000	39.6000	39.3200	39.3362	+0.110%	5,243	-6.803%
2021-03-23	42.1100	42.1100	39.2928	39.2928	-1.082%	264	-6.700%
2021-03-22	39.5970	39.7600	39.5970	39.7226	+1.067%	359	-7.710%
2021-03-19	39.1999	39.3200	39.1999	39.3034	-0.377%	426	-6.726%
2021-03-18	39.4522	39.4522	39.4522	39.4522	-1.524%	90	-7.077%
2021-03-17	40.0627	40.0627	40.0627	40.0627	+0.721%	2	-8.493%
2021-03-16	39.7759	39.7759	39.7759	39.7759	-0.897%	72	-7.834%
2021-03-15	39.7727	40.1361	39.7727	40.1361	+0.766%	527	-8.661%
2021-03-12	39.6400	39.8500	39.6400	39.8309	+0.232%	203	-7.961%
2021-03-11	41.3100	41.3100	39.7386	39.7386	+0.732%	751	-7.747%
2021-03-10	39.4600	39.4700	39.4497	39.4497	+1.165%	364	-7.072%
2021-03-09	39.2300	39.2300	38.9953	38.9953	+0.217%	132	-5.989%
2021-03-08	38.8200	38.9299	38.8200	38.9110	+1.031%	301	-5.785%
2021-03-05	38.1800	38.5139	38.1800	38.5139	+2.140%	269	-4.814%
2021-03-04	37.7070	37.7070	37.7070	37.7070	-1.417%	16	-2.777%
2021-03-03	38.4000	38.4300	38.2400	38.2489	-0.987%	2,412	-4.154%
2021-03-02	38.6301	38.6301	38.6301	38.6301	+0.066%	44	-5.100%
2021-03-01	38.6045	38.6045	38.6045	38.6045	+1.252%	49	-5.037%
2021-02-26	38.1273	38.1273	38.1273	38.1273	-0.930%	70	-3.848%
2021-02-25	38.6591	38.6591	38.4852	38.4852	-1.648%	151	-4.743%
2021-02-24	39.3100	39.3100	39.0400	39.1300	+0.100%	672	-6.312%
2021-02-23	39.0800	39.0910	39.0800	39.0910	-0.012%	387	-6.219%
2021-02-22	38.9000	39.0958	38.9000	39.0958	+0.459%	7,600	-6.230%
2021-02-19	39.2200	39.2200	38.8900	38.9170	-0.555%	225	-5.800%
2021-02-18	39.1342	39.1342	39.1342	39.1342	+0.216%	11	-6.322%
2021-02-17	39.0500	39.0500	39.0500	39.0500	-0.084%	79	-6.120%
2021-02-16	39.0828	39.0828	39.0828	39.0828	-0.465%	158	-6.199%
2021-02-12	39.1400	39.2655	39.1300	39.2655	+0.953%	858	-6.636%
2021-02-11	39.0248	39.0248	38.8950	38.8950	-0.883%	136	-5.746%
2021-02-10	41.1800	41.1800	39.1850	39.2416	+0.120%	405	-6.579%
2021-02-09	39.2700	39.2800	39.1945	39.1945	+0.113%	314	-6.466%
2021-02-08	39.1503	39.1503	39.1503	39.1503	+0.032%	119	-6.361%
2021-02-05	38.9200	39.1377	38.9200	39.1377	+1.413%	564	-6.331%

.dark-mode .q6RF7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6RF7f{ color: #333333; background-color: white; border: 2px solid #333333; }VSLVolshares Large Cap ETFstock NYSE

VSL
Volshares Large Cap ETF
stock NYSE