Skip to main content
logo
ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
16.67
+0.78 (4.91%)
Aug 1, 2025, 4:00 PM - Market closed

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.3316.8616.3316.6716.674.91%43,736,725
Jul 31, 202515.3215.9715.3015.8915.891.27%30,264,167
Jul 30, 202515.5815.9115.4615.6915.690.45%34,988,091
Jul 29, 202515.3915.6915.3815.6215.620.84%20,247,175
Jul 28, 202515.4515.6015.4215.4915.49-16,997,524
Jul 25, 202515.6315.6515.4415.4915.49-1.02%21,944,187
Jul 24, 202515.6315.6915.5315.6515.65-0.13%20,869,861
Jul 23, 202515.8616.0115.6715.6715.67-2.49%27,125,148
Jul 22, 202516.0516.2716.0016.0716.07-20,053,845
Jul 21, 202516.0816.1015.8516.0716.07-0.50%21,958,634
Jul 18, 202516.0216.2416.0116.1516.150.31%19,803,116
Jul 17, 202516.3816.3916.0616.1016.10-1.77%17,765,104
Jul 16, 202516.4216.8716.3416.3916.39-0.97%27,316,200
Jul 15, 202516.1116.5516.0916.5516.551.35%25,844,459
Jul 14, 202516.4516.5616.2916.3316.33-0.49%19,394,474
Jul 11, 202516.4716.5716.3116.4116.411.17%17,402,200
Jul 10, 202516.3416.4416.1316.2216.22-0.86%16,354,416
Jul 9, 202516.4616.6016.2916.3616.36-1.74%20,691,189
Jul 8, 202516.5516.7116.5016.6516.650.30%20,344,731
Jul 7, 202516.4016.8216.3516.6016.602.28%25,009,924
Jul 3, 202516.4616.4716.1716.2316.23-2.29%14,010,054
Jul 2, 202516.8616.9116.6016.6116.61-1.31%16,795,403
Jul 1, 202516.9217.0016.7316.8316.830.18%19,766,603
Jun 30, 202516.8417.0316.6816.8016.80-1.47%18,158,471
Jun 27, 202517.1917.3716.9117.0517.05-1.22%21,632,228
Jun 26, 202517.5217.5817.2217.2617.26-2.38%19,995,690
Jun 25, 202517.6017.8117.5517.6817.68-1.17%17,627,238
Jun 24, 202518.1118.1917.7917.8917.70-3.19%23,324,856
Jun 23, 202518.9919.2818.4518.4818.29-3.04%25,772,905
Jun 20, 202518.6419.1818.5519.0618.860.90%15,754,548
Jun 18, 202518.7918.9818.5318.8918.690.16%15,699,915
Jun 17, 202518.6218.9318.4718.8618.662.67%14,086,760
Jun 16, 202518.6018.6118.2118.3718.18-2.91%13,443,253
Jun 13, 202518.7819.0518.4718.9218.723.50%21,717,750
Jun 12, 202518.6218.6718.2718.2818.09-1.08%17,712,557
Jun 11, 202518.2218.6718.1418.4818.290.87%14,859,631
Jun 10, 202518.5818.6818.2818.3218.13-1.72%13,329,940
Jun 9, 202518.6218.7418.4818.6418.44-0.16%9,970,944
Jun 6, 202518.7318.8918.5118.6718.47-2.96%15,768,130
Jun 5, 202518.7919.4218.6719.2419.041.48%14,979,186
Jun 4, 202518.8518.9918.7618.9618.760.21%10,593,697
Jun 3, 202519.2919.3318.8318.9218.72-1.71%13,599,424
Jun 2, 202519.7420.0019.2419.2519.05-1.69%15,679,002
May 30, 202519.6220.1819.4019.5819.370.51%16,344,620
May 29, 202519.1619.8719.1619.4819.28-1.12%12,486,020
May 28, 202519.3219.7719.2119.7019.491.70%13,758,969
May 27, 202519.8920.0819.3419.3719.17-6.06%12,216,745
May 23, 202520.9621.0020.3620.6220.402.13%16,407,544
May 22, 202520.2320.3519.8120.1919.980.05%13,559,881
May 21, 202519.6520.2919.2420.1819.975.05%17,213,441