LeaderShares AlphaFactor US Core Equity ETF (LSAF)

Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.55	41.87	41.54	41.87	41.87	-0.86%	7,652
Jul 31, 2025	42.73	42.73	42.16	42.24	42.24	-0.83%	6,761
Jul 30, 2025	42.86	42.98	42.57	42.59	42.59	-0.78%	3,702
Jul 29, 2025	43.18	43.18	42.84	42.93	42.93	-0.38%	19,816
Jul 28, 2025	43.26	43.26	42.97	43.09	43.09	-0.37%	9,173
Jul 25, 2025	42.93	43.25	42.93	43.25	43.25	0.94%	5,475
Jul 24, 2025	43.18	43.18	42.85	42.85	42.85	-1.29%	13,237
Jul 23, 2025	43.29	43.43	43.29	43.41	43.41	0.75%	9,275
Jul 22, 2025	42.91	43.10	42.85	43.09	43.09	1.63%	21,887
Jul 21, 2025	42.62	42.71	42.35	42.40	42.40	-0.43%	6,687
Jul 18, 2025	42.71	42.71	42.50	42.58	42.58	-0.14%	15,839
Jul 17, 2025	42.40	42.65	42.35	42.64	42.64	0.62%	12,813
Jul 16, 2025	42.20	42.39	41.92	42.38	42.38	0.34%	15,329
Jul 15, 2025	43.01	43.01	42.23	42.23	42.23	-1.62%	23,255
Jul 14, 2025	42.71	42.94	42.71	42.93	42.93	0.31%	11,320
Jul 11, 2025	42.81	42.90	42.70	42.80	42.80	-1.02%	8,554
Jul 10, 2025	43.22	43.44	43.22	43.24	43.24	0.48%	8,840
Jul 9, 2025	43.02	43.03	42.80	43.03	43.03	0.30%	6,211
Jul 8, 2025	42.78	43.11	42.78	42.90	42.90	-	10,653
Jul 7, 2025	42.94	42.94	42.70	42.90	42.90	-0.84%	2,752
Jul 3, 2025	43.25	43.27	43.20	43.27	43.27	0.56%	1,698
Jul 2, 2025	42.83	43.06	42.83	43.03	43.03	-0.17%	6,467
Jul 1, 2025	42.29	43.20	42.29	43.10	43.10	1.46%	10,942
Jun 30, 2025	42.41	42.48	42.32	42.48	42.48	0.38%	9,989
Jun 27, 2025	42.17	42.50	42.14	42.32	42.32	0.45%	10,471
Jun 26, 2025	41.86	42.15	41.86	42.13	42.13	0.86%	17,931
Jun 25, 2025	41.88	41.94	41.75	41.77	41.77	-0.65%	17,956
Jun 24, 2025	41.84	42.14	41.84	42.04	42.04	0.99%	8,919
Jun 23, 2025	41.25	41.63	40.97	41.63	41.63	1.20%	10,970
Jun 20, 2025	41.00	41.14	40.93	41.14	41.14	0.40%	3,574
Jun 18, 2025	40.77	41.26	40.77	40.97	40.97	0.47%	6,951
Jun 17, 2025	41.14	41.20	40.78	40.78	40.78	-1.01%	3,558
Jun 16, 2025	41.28	41.36	41.20	41.20	41.20	1.87%	5,209
Jun 13, 2025	40.98	41.09	40.44	40.44	40.44	-1.98%	3,062
Jun 12, 2025	41.02	41.33	41.02	41.26	41.26	0.25%	5,239
Jun 11, 2025	41.70	41.70	41.08	41.15	41.15	-0.55%	7,706
Jun 10, 2025	41.40	41.50	41.32	41.38	41.38	0.13%	11,270
Jun 9, 2025	41.40	41.55	41.28	41.33	41.33	-0.28%	9,863
Jun 6, 2025	41.46	41.47	41.31	41.44	41.44	0.98%	2,197
Jun 5, 2025	41.03	41.30	40.95	41.04	41.04	-0.15%	16,561
Jun 4, 2025	42.59	42.59	41.10	41.10	41.10	-0.21%	25,552
Jun 3, 2025	41.63	41.63	40.77	41.19	41.19	1.05%	12,126
Jun 2, 2025	40.52	40.78	40.52	40.76	40.76	-0.25%	3,672
May 30, 2025	42.17	42.17	40.60	40.86	40.86	0.10%	8,492
May 29, 2025	44.69	44.69	40.57	40.82	40.82	-0.10%	12,113
May 28, 2025	41.15	41.15	40.82	40.86	40.86	-1.02%	5,663
May 27, 2025	41.03	41.30	41.03	41.28	41.28	1.89%	11,395
May 23, 2025	41.63	41.63	40.49	40.51	40.51	-0.31%	5,661
May 22, 2025	40.58	40.86	40.56	40.64	40.64	-0.39%	17,661
May 21, 2025	41.28	41.39	40.80	40.80	40.80	-2.18%	4,593

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.