Schwab Government Money Market ETF (SGVT)
NYSEARCA: SGVT · Real-Time Price · USD
100.19
-0.22 (-0.22%)
Aug 1, 2025, 4:00 PM - Market closed

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025100.17100.20100.16100.19100.19-0.22%48,790
Jul 31, 2025100.42100.42100.40100.41100.41-36,310
Jul 30, 2025100.42100.42100.39100.41100.410.01%22,185
Jul 29, 2025100.38100.40100.38100.40100.400.01%12,816
Jul 28, 2025100.37100.40100.37100.38100.380.01%20,126
Jul 25, 2025100.36100.37100.35100.37100.370.02%40,075
Jul 24, 2025100.35100.37100.33100.35100.350.01%45,987
Jul 23, 2025100.31100.34100.31100.34100.340.01%38,140
Jul 22, 2025100.33100.33100.30100.32100.32-19,331
Jul 21, 2025100.30100.33100.29100.32100.320.02%40,609
Jul 18, 2025100.29100.30100.27100.30100.300.02%35,572
Jul 17, 2025100.24100.28100.24100.27100.27-18,632
Jul 16, 2025100.25100.27100.23100.27100.270.02%33,766
Jul 15, 2025100.25100.25100.24100.25100.25-22,324
Jul 14, 2025100.23100.25100.21100.24100.240.02%56,215
Jul 11, 2025100.21100.22100.18100.22100.220.01%19,415
Jul 10, 2025100.20100.22100.17100.21100.210.03%32,785
Jul 9, 2025100.19100.19100.16100.18100.18-0.01%12,045
Jul 8, 2025100.17100.19100.16100.19100.190.04%73,728
Jul 7, 2025100.17100.17100.15100.15100.150.01%49,479
Jul 3, 2025100.14100.14100.12100.14100.140.02%21,989
Jul 2, 2025100.09100.12100.09100.12100.120.02%22,338
Jul 1, 2025100.22100.22100.08100.10100.10-0.12%55,421
Jun 30, 2025100.23100.23100.21100.22100.080.01%42,402
Jun 27, 2025100.21100.21100.19100.21100.070.03%39,835
Jun 26, 2025100.20100.20100.17100.18100.050.01%15,935
Jun 25, 2025100.16100.17100.15100.17100.030.01%29,593
Jun 24, 2025100.16100.16100.13100.16100.020.02%34,668
Jun 23, 2025100.15100.15100.13100.13100.000.01%31,206
Jun 20, 2025100.11100.12100.10100.1299.990.04%37,923
Jun 18, 2025100.08100.08100.08100.0899.950.01%11,831
Jun 17, 2025100.07100.07100.06100.0799.940.03%9,934
Jun 16, 2025100.06100.06100.04100.0499.91-9,684
Jun 13, 2025100.02100.04100.02100.0499.910.02%34,939