Virtus Private Credit Strategy ETF (VPC)
NYSEARCA: VPC · Real-Time Price · USD
20.31
-0.23 (-1.10%)
At close: Aug 1, 2025, 3:59 PM
21.55
+1.24 (6.10%)
After-hours: Aug 1, 2025, 7:38 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.47 | 20.47 | 20.23 | 20.35 | 20.35 | -0.91% | 42,727 |
| Jul 31, 2025 | 20.68 | 20.68 | 20.52 | 20.54 | 20.54 | -0.28% | 9,685 |
| Jul 30, 2025 | 20.69 | 20.78 | 20.54 | 20.59 | 20.59 | -0.64% | 17,899 |
| Jul 29, 2025 | 20.60 | 20.73 | 20.60 | 20.73 | 20.73 | -0.26% | 15,086 |
| Jul 28, 2025 | 20.93 | 21.00 | 20.76 | 20.78 | 20.78 | -0.86% | 38,062 |
| Jul 25, 2025 | 20.92 | 20.96 | 20.85 | 20.96 | 20.96 | 0.29% | 12,110 |
| Jul 24, 2025 | 21.08 | 21.08 | 20.90 | 20.90 | 20.90 | -0.67% | 16,292 |
| Jul 23, 2025 | 21.02 | 21.12 | 20.96 | 21.04 | 21.04 | 0.36% | 46,893 |
| Jul 22, 2025 | 20.77 | 21.21 | 20.77 | 20.97 | 20.97 | 0.70% | 40,742 |
| Jul 21, 2025 | 21.09 | 21.09 | 20.79 | 20.82 | 20.82 | -1.07% | 38,707 |
| Jul 18, 2025 | 21.21 | 21.23 | 21.02 | 21.05 | 21.05 | -0.47% | 14,153 |
| Jul 17, 2025 | 20.94 | 21.19 | 20.94 | 21.15 | 21.15 | 0.45% | 37,520 |
| Jul 16, 2025 | 20.99 | 21.05 | 20.85 | 21.05 | 21.05 | 0.50% | 19,309 |
| Jul 15, 2025 | 21.04 | 21.09 | 20.92 | 20.95 | 20.95 | -0.04% | 18,249 |
| Jul 14, 2025 | 20.90 | 20.96 | 20.84 | 20.96 | 20.96 | 0.07% | 27,212 |
| Jul 11, 2025 | 20.86 | 20.98 | 20.85 | 20.94 | 20.94 | 0.15% | 10,134 |
| Jul 10, 2025 | 20.75 | 20.94 | 20.75 | 20.91 | 20.91 | 0.84% | 12,616 |
| Jul 9, 2025 | 20.74 | 20.75 | 20.72 | 20.74 | 20.74 | 0.08% | 4,534 |
| Jul 8, 2025 | 20.62 | 20.74 | 20.62 | 20.72 | 20.72 | 0.29% | 5,023 |
| Jul 7, 2025 | 20.62 | 20.74 | 20.57 | 20.66 | 20.66 | -0.12% | 20,131 |
| Jul 3, 2025 | 20.75 | 20.81 | 20.69 | 20.69 | 20.69 | 0.36% | 13,735 |
| Jul 2, 2025 | 20.54 | 20.64 | 20.54 | 20.61 | 20.61 | 0.51% | 6,954 |
| Jul 1, 2025 | 20.50 | 20.59 | 20.40 | 20.51 | 20.51 | 0.11% | 17,907 |
| Jun 30, 2025 | 20.47 | 20.52 | 20.35 | 20.48 | 20.48 | 0.80% | 21,161 |
| Jun 27, 2025 | 20.38 | 20.41 | 20.28 | 20.32 | 20.32 | 0.10% | 17,622 |
| Jun 26, 2025 | 20.09 | 20.35 | 20.09 | 20.30 | 20.30 | 0.92% | 20,206 |
| Jun 25, 2025 | 20.15 | 20.18 | 20.08 | 20.12 | 20.12 | -0.01% | 16,367 |
| Jun 24, 2025 | 20.04 | 20.18 | 20.00 | 20.12 | 20.12 | 0.89% | 10,168 |
| Jun 23, 2025 | 19.99 | 20.14 | 19.79 | 19.94 | 19.94 | -0.89% | 16,034 |
| Jun 20, 2025 | 20.23 | 20.24 | 20.03 | 20.12 | 20.12 | -3.29% | 28,032 |
| Jun 18, 2025 | 20.79 | 20.85 | 20.76 | 20.81 | 20.17 | 0.41% | 9,475 |
| Jun 17, 2025 | 20.70 | 20.77 | 20.62 | 20.72 | 20.08 | - | 18,118 |
| Jun 16, 2025 | 20.89 | 20.93 | 20.69 | 20.72 | 20.08 | -0.34% | 12,030 |
| Jun 13, 2025 | 20.84 | 20.85 | 20.79 | 20.79 | 20.15 | -0.62% | 6,935 |
| Jun 12, 2025 | 20.84 | 20.96 | 20.84 | 20.92 | 20.28 | 0.26% | 11,576 |
| Jun 11, 2025 | 20.87 | 20.99 | 20.81 | 20.87 | 20.22 | -0.26% | 14,278 |
| Jun 10, 2025 | 20.89 | 20.94 | 20.87 | 20.92 | 20.28 | 0.28% | 8,970 |
| Jun 9, 2025 | 20.75 | 20.93 | 20.75 | 20.86 | 20.22 | 0.73% | 15,790 |
| Jun 6, 2025 | 20.63 | 20.76 | 20.63 | 20.71 | 20.07 | 0.53% | 12,458 |
| Jun 5, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 19.97 | 0.29% | 15,791 |
| Jun 4, 2025 | 20.69 | 20.69 | 20.50 | 20.54 | 19.91 | -0.71% | 18,605 |
| Jun 3, 2025 | 20.66 | 20.69 | 20.51 | 20.69 | 20.05 | 0.22% | 5,707 |
| Jun 2, 2025 | 20.76 | 20.76 | 20.58 | 20.64 | 20.01 | -0.43% | 4,439 |
| May 30, 2025 | 20.52 | 20.73 | 20.52 | 20.73 | 20.09 | 0.39% | 15,964 |
| May 29, 2025 | 20.58 | 20.65 | 20.54 | 20.65 | 20.02 | 0.42% | 6,782 |
| May 28, 2025 | 20.70 | 20.70 | 20.51 | 20.56 | 19.93 | -0.13% | 20,969 |
| May 27, 2025 | 20.48 | 20.65 | 20.47 | 20.59 | 19.96 | 1.18% | 16,572 |
| May 23, 2025 | 20.26 | 20.40 | 20.26 | 20.35 | 19.73 | -0.15% | 11,086 |
| May 22, 2025 | 20.40 | 20.40 | 20.28 | 20.38 | 19.75 | -0.15% | 7,649 |
| May 21, 2025 | 20.73 | 20.75 | 20.36 | 20.41 | 19.78 | -1.76% | 40,151 |