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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 100.17 | 100.20 | 100.16 | 100.19 | 100.19 | -0.22% | 48,790 |
Jul 31, 2025 | 100.42 | 100.42 | 100.40 | 100.41 | 100.41 | - | 36,310 |
Jul 30, 2025 | 100.42 | 100.42 | 100.39 | 100.41 | 100.41 | 0.01% | 22,185 |
Jul 29, 2025 | 100.38 | 100.40 | 100.38 | 100.40 | 100.40 | 0.01% | 12,816 |
Jul 28, 2025 | 100.37 | 100.40 | 100.37 | 100.38 | 100.38 | 0.01% | 20,126 |
Jul 25, 2025 | 100.36 | 100.37 | 100.35 | 100.37 | 100.37 | 0.02% | 40,075 |
Jul 24, 2025 | 100.35 | 100.37 | 100.33 | 100.35 | 100.35 | 0.01% | 45,987 |
Jul 23, 2025 | 100.31 | 100.34 | 100.31 | 100.34 | 100.34 | 0.01% | 38,140 |
Jul 22, 2025 | 100.33 | 100.33 | 100.30 | 100.32 | 100.32 | - | 19,331 |
Jul 21, 2025 | 100.30 | 100.33 | 100.29 | 100.32 | 100.32 | 0.02% | 40,609 |
Jul 18, 2025 | 100.29 | 100.30 | 100.27 | 100.30 | 100.30 | 0.02% | 35,572 |
Jul 17, 2025 | 100.24 | 100.28 | 100.24 | 100.27 | 100.27 | - | 18,632 |
Jul 16, 2025 | 100.25 | 100.27 | 100.23 | 100.27 | 100.27 | 0.02% | 33,766 |
Jul 15, 2025 | 100.25 | 100.25 | 100.24 | 100.25 | 100.25 | - | 22,324 |
Jul 14, 2025 | 100.23 | 100.25 | 100.21 | 100.24 | 100.24 | 0.02% | 56,215 |
Jul 11, 2025 | 100.21 | 100.22 | 100.18 | 100.22 | 100.22 | 0.01% | 19,415 |
Jul 10, 2025 | 100.20 | 100.22 | 100.17 | 100.21 | 100.21 | 0.03% | 32,785 |
Jul 9, 2025 | 100.19 | 100.19 | 100.16 | 100.18 | 100.18 | -0.01% | 12,045 |
Jul 8, 2025 | 100.17 | 100.19 | 100.16 | 100.19 | 100.19 | 0.04% | 73,728 |
Jul 7, 2025 | 100.17 | 100.17 | 100.15 | 100.15 | 100.15 | 0.01% | 49,479 |
Jul 3, 2025 | 100.14 | 100.14 | 100.12 | 100.14 | 100.14 | 0.02% | 21,989 |
Jul 2, 2025 | 100.09 | 100.12 | 100.09 | 100.12 | 100.12 | 0.02% | 22,338 |
Jul 1, 2025 | 100.22 | 100.22 | 100.08 | 100.10 | 100.10 | -0.12% | 55,421 |
Jun 30, 2025 | 100.23 | 100.23 | 100.21 | 100.22 | 100.08 | 0.01% | 42,402 |
Jun 27, 2025 | 100.21 | 100.21 | 100.19 | 100.21 | 100.07 | 0.03% | 39,835 |
Jun 26, 2025 | 100.20 | 100.20 | 100.17 | 100.18 | 100.05 | 0.01% | 15,935 |
Jun 25, 2025 | 100.16 | 100.17 | 100.15 | 100.17 | 100.03 | 0.01% | 29,593 |
Jun 24, 2025 | 100.16 | 100.16 | 100.13 | 100.16 | 100.02 | 0.02% | 34,668 |
Jun 23, 2025 | 100.15 | 100.15 | 100.13 | 100.13 | 100.00 | 0.01% | 31,206 |
Jun 20, 2025 | 100.11 | 100.12 | 100.10 | 100.12 | 99.99 | 0.04% | 37,923 |
Jun 18, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 99.95 | 0.01% | 11,831 |
Jun 17, 2025 | 100.07 | 100.07 | 100.06 | 100.07 | 99.94 | 0.03% | 9,934 |
Jun 16, 2025 | 100.06 | 100.06 | 100.04 | 100.04 | 99.91 | - | 9,684 |
Jun 13, 2025 | 100.02 | 100.04 | 100.02 | 100.04 | 99.91 | 0.02% | 34,939 |