Applied Finance Valuation Large Cap ETF (VSLU)
NYSEARCA: VSLU · Real-Time Price · USD
42.70
+0.89 (2.13%)
At close: Apr 1, 2026, 4:00 PM EDT
42.70
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
VSLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 41.95 | 42.70 | 41.95 | 42.70 | 42.70 | 2.13% | 73,121 |
| Mar 31, 2026 | 41.10 | 41.87 | 41.04 | 41.81 | 41.81 | 2.78% | 97,402 |
| Mar 30, 2026 | 40.90 | 41.01 | 40.55 | 40.68 | 40.68 | -0.30% | 54,031 |
| Mar 27, 2026 | 41.21 | 41.24 | 40.80 | 40.80 | 40.80 | -1.77% | 58,734 |
| Mar 26, 2026 | 41.84 | 42.04 | 41.50 | 41.54 | 41.54 | -1.41% | 28,603 |
| Mar 25, 2026 | 42.19 | 42.32 | 42.08 | 42.13 | 42.13 | 0.57% | 38,630 |
| Mar 24, 2026 | 41.84 | 42.14 | 41.84 | 41.89 | 41.89 | -0.61% | 24,258 |
| Mar 23, 2026 | 42.23 | 42.49 | 42.09 | 42.15 | 42.15 | 1.15% | 29,615 |
| Mar 20, 2026 | 42.09 | 42.09 | 41.52 | 41.67 | 41.67 | -1.29% | 86,687 |
| Mar 19, 2026 | 41.98 | 42.36 | 41.98 | 42.21 | 42.21 | -0.25% | 36,903 |
| Mar 18, 2026 | 42.68 | 42.69 | 42.30 | 42.32 | 42.32 | -1.56% | 26,703 |
| Mar 17, 2026 | 43.06 | 43.13 | 42.95 | 42.99 | 42.99 | 0.35% | 92,228 |
| Mar 16, 2026 | 42.81 | 42.96 | 42.74 | 42.84 | 42.84 | 0.96% | 27,416 |
| Mar 13, 2026 | 43.02 | 43.02 | 42.43 | 42.44 | 42.44 | -0.85% | 19,335 |
| Mar 12, 2026 | 43.14 | 43.16 | 42.80 | 42.80 | 42.80 | -1.50% | 163,395 |
| Mar 11, 2026 | 43.52 | 43.54 | 43.15 | 43.45 | 43.45 | -0.28% | 17,969 |
| Mar 10, 2026 | 43.60 | 43.87 | 43.42 | 43.57 | 43.57 | -0.08% | 37,025 |
| Mar 9, 2026 | 42.85 | 43.62 | 42.72 | 43.61 | 43.61 | 0.82% | 34,578 |
| Mar 6, 2026 | 43.32 | 43.45 | 43.14 | 43.25 | 43.25 | -1.91% | 92,595 |
| Mar 5, 2026 | 43.80 | 44.09 | 43.45 | 44.09 | 44.09 | 0.23% | 46,603 |
| Mar 4, 2026 | 43.92 | 44.16 | 43.81 | 43.99 | 43.99 | 0.38% | 151,994 |
| Mar 3, 2026 | 43.62 | 43.97 | 43.27 | 43.83 | 43.83 | -0.78% | 56,420 |
| Mar 2, 2026 | 43.89 | 44.26 | 43.89 | 44.17 | 44.17 | 0.09% | 55,790 |
| Feb 27, 2026 | 43.81 | 44.13 | 43.81 | 44.13 | 44.13 | -0.12% | 43,875 |
| Feb 26, 2026 | 44.48 | 44.48 | 43.95 | 44.19 | 44.18 | -1.33% | 65,880 |
| Feb 25, 2026 | 44.38 | 44.78 | 44.30 | 44.78 | 44.78 | 1.36% | 51,177 |
| Feb 24, 2026 | 43.76 | 44.18 | 43.76 | 44.18 | 44.18 | 0.81% | 38,250 |
| Feb 23, 2026 | 44.39 | 44.81 | 43.52 | 43.83 | 43.82 | -1.12% | 31,724 |
| Feb 20, 2026 | 43.80 | 44.44 | 43.80 | 44.32 | 44.32 | 0.14% | 52,467 |
| Feb 19, 2026 | 43.82 | 44.44 | 43.79 | 44.26 | 44.26 | 0.50% | 47,696 |
| Feb 18, 2026 | 43.87 | 44.12 | 43.87 | 44.04 | 44.04 | 0.61% | 49,133 |
| Feb 17, 2026 | 43.56 | 43.91 | 43.28 | 43.78 | 43.78 | 0.26% | 292,636 |
| Feb 13, 2026 | 43.81 | 43.98 | 43.57 | 43.66 | 43.66 | -0.30% | 59,327 |
| Feb 12, 2026 | 44.55 | 44.60 | 43.75 | 43.79 | 43.79 | -1.71% | 50,489 |
| Feb 11, 2026 | 44.63 | 44.64 | 44.45 | 44.55 | 44.55 | 0.04% | 16,587 |
| Feb 10, 2026 | 44.68 | 44.70 | 44.50 | 44.53 | 44.53 | -0.27% | 63,660 |
| Feb 9, 2026 | 44.35 | 44.69 | 44.33 | 44.65 | 44.65 | 0.31% | 65,956 |
| Feb 6, 2026 | 44.15 | 44.53 | 44.10 | 44.51 | 44.51 | 1.44% | 24,629 |
| Feb 5, 2026 | 43.97 | 44.04 | 43.73 | 43.88 | 43.88 | -0.70% | 76,877 |
| Feb 4, 2026 | 44.33 | 44.35 | 43.94 | 44.19 | 44.19 | -0.25% | 81,664 |
| Feb 3, 2026 | 44.73 | 44.73 | 44.04 | 44.30 | 44.30 | -0.94% | 83,879 |
| Feb 2, 2026 | 44.21 | 44.78 | 44.21 | 44.72 | 44.72 | 0.63% | 106,998 |
| Jan 30, 2026 | 44.35 | 44.52 | 44.15 | 44.44 | 44.44 | -0.35% | 120,111 |
| Jan 29, 2026 | 44.68 | 45.13 | 39.80 | 44.60 | 44.60 | 0.09% | 50,434 |
| Jan 28, 2026 | 44.75 | 44.75 | 44.52 | 44.56 | 44.56 | -0.16% | 36,010 |
| Jan 27, 2026 | 44.53 | 44.69 | 44.53 | 44.63 | 44.63 | 0.45% | 46,904 |
| Jan 26, 2026 | 44.28 | 44.48 | 44.28 | 44.43 | 44.43 | 0.75% | 33,462 |
| Jan 23, 2026 | 43.98 | 44.49 | 43.98 | 44.10 | 44.10 | 0.30% | 45,462 |
| Jan 22, 2026 | 44.04 | 44.11 | 43.92 | 43.97 | 43.97 | 0.62% | 65,698 |
| Jan 21, 2026 | 43.37 | 43.88 | 43.30 | 43.70 | 43.70 | 0.99% | 37,146 |