NYSEArca - Delayed Quote USD

ETFMG Sit Ultra Short ETF (VALT)

48.52 +0.04 (+0.08%)
At close: August 25 at 2:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 30, 2023 48.52 48.52 48.52 48.52 48.52 -
Aug 29, 2023 48.52 48.52 48.52 48.52 48.52 -
Aug 28, 2023 48.52 48.52 48.52 48.52 48.52 -
Aug 25, 2023 48.52 48.52 48.51 48.52 48.52 3,003
Aug 24, 2023 48.53 48.53 48.48 48.48 48.48 1,378,344
Aug 23, 2023 48.50 48.60 48.50 48.60 48.60 1,717
Aug 22, 2023 48.51 48.60 48.50 48.60 48.60 3,565
Aug 21, 2023 48.50 48.50 48.27 48.27 48.27 4,981
Aug 18, 2023 48.50 48.50 48.49 48.49 48.49 1,725
Aug 17, 2023 48.50 48.50 48.48 48.49 48.49 601
Aug 16, 2023 48.56 48.56 48.47 48.47 48.47 1,251
Aug 15, 2023 48.50 48.50 48.48 48.48 48.48 1,133
Aug 14, 2023 48.49 48.49 48.48 48.48 48.48 484
Aug 11, 2023 48.47 48.49 48.38 48.38 48.38 3,065
Aug 10, 2023 48.54 48.54 48.40 48.40 48.40 2,467
Aug 9, 2023 48.52 48.52 48.44 48.44 48.44 2,803
Aug 8, 2023 48.50 48.59 48.49 48.59 48.59 1,732
Aug 7, 2023 48.38 48.38 48.38 48.38 48.38 681
Aug 4, 2023 48.45 48.47 48.37 48.37 48.37 859
Aug 3, 2023 48.45 48.48 48.43 48.48 48.48 2,604
Aug 2, 2023 48.42 48.42 48.42 48.42 48.42 118
Aug 1, 2023 48.44 48.48 48.44 48.48 48.48 786
Jul 31, 2023 48.63 48.66 48.63 48.66 48.66 2,062
Jul 28, 2023 48.60 48.62 48.60 48.62 48.62 124,733
Jul 27, 2023 48.61 48.61 48.58 48.60 48.60 976
Jul 26, 2023 48.57 48.58 48.57 48.57 48.57 1,247
Jul 25, 2023 48.51 48.54 48.51 48.54 48.54 275,051
Jul 24, 2023 48.51 48.51 48.50 48.51 48.51 2,722
Jul 21, 2023 48.50 48.50 48.50 48.50 48.50 99
Jul 20, 2023 48.47 48.49 48.46 48.49 48.49 1,971
Jul 19, 2023 48.51 48.51 48.47 48.49 48.49 3,060
Jul 18, 2023 48.50 48.50 48.46 48.46 48.46 397
Jul 17, 2023 48.47 48.47 48.47 48.47 48.47 109
Jul 14, 2023 48.44 48.44 48.44 48.44 48.44 76
Jul 13, 2023 48.39 48.39 48.39 48.39 48.39 617
Jul 12, 2023 48.39 48.39 48.39 48.39 48.39 271
Jul 11, 2023 48.38 48.48 48.38 48.48 48.48 5,349
Jul 10, 2023 48.36 48.36 48.36 48.36 48.36 59
Jul 7, 2023 48.32 48.32 48.28 48.28 48.28 366
Jul 6, 2023 48.24 48.24 48.24 48.24 48.24 201
Jul 5, 2023 48.29 48.29 48.26 48.26 48.26 750
Jul 3, 2023 48.26 48.26 48.26 48.26 48.26 39
Jun 30, 2023 48.49 48.49 48.49 48.49 48.49 174
Jun 29, 2023 48.50 48.51 48.41 48.41 48.41 2,801
Jun 28, 2023 48.52 48.64 48.51 48.64 48.64 2,336
Jun 27, 2023 48.53 48.53 48.53 48.53 48.53 535
Jun 26, 2023 48.51 48.51 48.37 48.37 48.37 251,274
Jun 23, 2023 48.52 48.52 48.49 48.49 48.49 396
Jun 22, 2023 48.33 48.33 48.33 48.33 48.33 760
Jun 21, 2023 48.44 48.51 48.44 48.51 48.51 1,273
Jun 20, 2023 48.44 48.45 48.22 48.22 48.22 1,956
Jun 16, 2023 48.39 48.39 48.37 48.38 48.38 1,256
Jun 15, 2023 48.38 48.38 48.34 48.34 48.34 781
Jun 14, 2023 48.41 48.41 48.25 48.25 48.25 1,049
Jun 13, 2023 48.37 48.37 48.28 48.28 48.28 48,030
Jun 12, 2023 48.36 48.36 48.36 48.36 48.36 301
Jun 9, 2023 48.35 48.35 48.30 48.33 48.33 575,991
Jun 8, 2023 48.33 48.35 48.33 48.35 48.35 1,071
Jun 7, 2023 48.34 48.34 48.31 48.31 48.31 425,601
Jun 6, 2023 48.29 48.29 48.26 48.26 48.26 648
Jun 5, 2023 48.29 48.29 48.29 48.29 48.29 262
Jun 2, 2023 48.18 48.18 48.01 48.01 48.01 2,311
Jun 1, 2023 48.24 48.25 48.21 48.21 48.21 83,847
May 31, 2023 48.44 48.54 48.43 48.54 48.54 1,774
May 30, 2023 48.12 48.12 48.12 48.12 48.12 925
May 26, 2023 48.29 48.50 48.29 48.50 48.50 278
May 25, 2023 48.37 48.37 48.17 48.17 48.17 1,710
May 24, 2023 48.35 48.53 48.34 48.53 48.53 7,198
May 23, 2023 48.32 48.33 48.16 48.16 48.16 1,478
May 22, 2023 47.98 47.98 47.98 47.98 47.98 785
May 19, 2023 48.06 48.06 48.06 48.06 48.06 2,309
May 18, 2023 48.29 48.29 48.29 48.29 48.29 39
May 17, 2023 48.26 48.26 48.22 48.24 48.24 1,877
May 16, 2023 48.22 48.22 48.22 48.22 48.22 403
May 15, 2023 48.33 48.33 48.33 48.33 48.33 173
May 12, 2023 48.22 48.52 48.22 48.52 48.52 798
May 11, 2023 48.26 48.26 48.13 48.13 48.13 2,321
May 10, 2023 48.24 48.24 48.24 48.24 48.24 393
May 9, 2023 48.31 48.31 48.17 48.17 48.17 1,490
May 8, 2023 48.33 48.33 48.33 48.33 48.33 857
May 5, 2023 48.29 48.29 48.29 48.29 48.29 24
May 4, 2023 48.33 48.33 48.28 48.28 48.28 989
May 3, 2023 48.38 48.48 48.35 48.48 48.48 3,674
May 2, 2023 48.34 48.34 48.21 48.21 48.21 3,146
May 1, 2023 48.32 48.32 48.32 48.32 48.32 647
Apr 28, 2023 48.54 48.54 48.54 48.54 48.54 15
Apr 27, 2023 48.51 48.51 48.51 48.51 48.51 68
Apr 26, 2023 48.55 48.55 48.55 48.55 48.55 30

Related Tickers

GDX VanEck Gold Miners ETF
34.33
+3.65%
 
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
 
SMH VanEck Semiconductor ETF
212.20
+2.00%
 
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
 
SOXX iShares Semiconductor ETF
212.41
+1.86%
 
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
 
PSI Invesco Semiconductors ETF
53.43
+1.68%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
 
EPU iShares MSCI Peru ETF
40.46
+1.32%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
 
EPI WisdomTree India Earnings Fund
45.06
+0.81%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
 
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
 
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
 
EZA iShares MSCI South Africa ETF
39.02
+0.64%
 
FLIN Franklin FTSE India ETF
37.56
+0.64%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
 
GLD SPDR Gold Shares
215.92
+0.60%
 
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
 
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
 
IAU iShares Gold Trust
44.11
+0.57%
 
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
 
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
 
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
 
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
 
IYE iShares U.S. Energy ETF
50.45
+0.52%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
 
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
 
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
 
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
 
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
 
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
 
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
 
TUR iShares MSCI Turkey ETF
38.76
+0.47%
 
CNYA iShares MSCI China A ETF
25.97
+0.46%
 
CBON VanEck China Bond ETF
21.91
+0.46%
 
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
 
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
 
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
 
EWC iShares MSCI Canada ETF
37.50
+0.37%
 
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
 
QTUM Defiance Quantum ETF
57.36
+0.35%
 
CCOR Core Alternative ETF
26.42
+0.34%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
 
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
 
USAI Pacer American Energy Independence ETF
31.70
+0.34%
 
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
 
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
 
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
 
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
 
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
 
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
 
CNXT VanEck ChiNext ETF
22.43
+0.26%
 
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
 
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
 
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
 
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
 
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
 
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
 
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
 
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
 
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
 
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
 
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
 
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
 
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
 
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
 
TRTY Cambria Trinity ETF
25.59
+0.06%
 
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
 
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
 
EWW iShares MSCI Mexico ETF
65.80
+0.05%
 
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%