Applied Finance Valuation Large Cap ETF (VSLU)
NYSEARCA: VSLU · Real-Time Price · USD
42.59
+0.13 (0.31%)
At close: Sep 18, 2025, 4:00 PM EDT
42.59
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
VSLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 42.66 | 42.77 | 42.53 | 42.64 | - | 0.42% | 16,966 |
| Sep 17, 2025 | 42.60 | 42.60 | 42.19 | 42.46 | 42.46 | -0.26% | 28,986 |
| Sep 16, 2025 | 42.70 | 42.70 | 42.52 | 42.57 | 42.57 | -0.09% | 30,925 |
| Sep 15, 2025 | 42.54 | 42.62 | 42.52 | 42.61 | 42.61 | 0.57% | 20,294 |
| Sep 12, 2025 | 42.37 | 42.50 | 42.35 | 42.37 | 42.37 | -0.29% | 14,413 |
| Sep 11, 2025 | 42.37 | 42.49 | 42.33 | 42.49 | 42.49 | 0.73% | 14,011 |
| Sep 10, 2025 | 42.22 | 42.29 | 42.07 | 42.18 | 42.18 | 0.64% | 27,050 |
| Sep 9, 2025 | 41.86 | 41.92 | 41.75 | 41.91 | 41.91 | 0.20% | 10,774 |
| Sep 8, 2025 | 41.88 | 41.93 | 41.77 | 41.83 | 41.83 | 0.32% | 16,819 |
| Sep 5, 2025 | 42.08 | 42.08 | 41.54 | 41.70 | 41.70 | 0.11% | 42,216 |
| Sep 4, 2025 | 41.38 | 41.66 | 41.38 | 41.66 | 41.66 | 0.86% | 22,947 |
| Sep 3, 2025 | 41.25 | 41.37 | 41.16 | 41.30 | 41.30 | 0.81% | 70,666 |
| Sep 2, 2025 | 40.71 | 40.97 | 40.68 | 40.97 | 40.97 | -0.60% | 20,824 |
| Aug 29, 2025 | 41.19 | 41.27 | 41.14 | 41.21 | 41.21 | -0.59% | 45,960 |
| Aug 28, 2025 | 41.45 | 41.58 | 41.36 | 41.46 | 41.46 | 0.22% | 25,199 |
| Aug 27, 2025 | 41.33 | 41.37 | 41.32 | 41.37 | 41.37 | 0.23% | 3,738 |
| Aug 26, 2025 | 41.19 | 41.27 | 41.12 | 41.27 | 41.27 | 0.19% | 43,022 |
| Aug 25, 2025 | 41.28 | 41.39 | 41.19 | 41.20 | 41.20 | -0.22% | 25,367 |
| Aug 22, 2025 | 41.23 | 41.40 | 41.23 | 41.29 | 41.29 | 1.33% | 21,983 |
| Aug 21, 2025 | 40.75 | 40.76 | 40.62 | 40.74 | 40.74 | -0.25% | 39,035 |
| Aug 20, 2025 | 40.73 | 40.93 | 40.54 | 40.85 | 40.85 | -0.21% | 21,508 |
| Aug 19, 2025 | 41.16 | 41.30 | 40.89 | 40.93 | 40.93 | -0.70% | 21,248 |
| Aug 18, 2025 | 41.26 | 41.28 | 41.16 | 41.22 | 41.22 | -0.20% | 22,388 |
| Aug 15, 2025 | 41.49 | 41.49 | 41.27 | 41.31 | 41.31 | -0.29% | 27,514 |
| Aug 14, 2025 | 41.32 | 41.46 | 41.29 | 41.43 | 41.43 | 0.33% | 8,589 |
| Aug 13, 2025 | 41.36 | 41.39 | 41.16 | 41.29 | 41.29 | 0.35% | 24,418 |
| Aug 12, 2025 | 40.86 | 41.16 | 40.86 | 41.15 | 41.15 | 0.99% | 28,222 |
| Aug 11, 2025 | 40.77 | 40.87 | 40.65 | 40.74 | 40.74 | -0.17% | 44,190 |
| Aug 8, 2025 | 40.58 | 40.85 | 40.56 | 40.81 | 40.81 | 0.89% | 47,338 |
| Aug 7, 2025 | 40.62 | 40.62 | 40.26 | 40.45 | 40.45 | 0.05% | 22,451 |
| Aug 6, 2025 | 40.22 | 40.51 | 40.09 | 40.43 | 40.43 | 0.77% | 11,162 |
| Aug 5, 2025 | 40.40 | 40.40 | 40.10 | 40.12 | 40.12 | -0.47% | 45,183 |
| Aug 4, 2025 | 40.19 | 40.31 | 40.19 | 40.31 | 40.31 | 1.46% | 22,496 |
| Aug 1, 2025 | 39.84 | 39.84 | 39.60 | 39.73 | 39.73 | -1.48% | 23,017 |
| Jul 31, 2025 | 40.83 | 40.83 | 40.29 | 40.33 | 40.33 | -0.16% | 17,563 |
| Jul 30, 2025 | 40.51 | 40.61 | 40.31 | 40.39 | 40.39 | -0.02% | 9,105 |
| Jul 29, 2025 | 40.70 | 40.71 | 40.40 | 40.40 | 40.40 | -0.24% | 20,824 |
| Jul 28, 2025 | 40.52 | 40.60 | 40.40 | 40.50 | 40.50 | 0.03% | 15,938 |
| Jul 25, 2025 | 40.37 | 40.58 | 40.37 | 40.49 | 40.49 | 0.24% | 20,384 |
| Jul 24, 2025 | 40.43 | 40.54 | 40.39 | 40.39 | 40.39 | 0.40% | 12,832 |
| Jul 23, 2025 | 40.10 | 40.23 | 39.92 | 40.23 | 40.23 | 0.75% | 21,921 |
| Jul 22, 2025 | 39.87 | 40.01 | 39.82 | 39.93 | 39.93 | -0.11% | 13,202 |
| Jul 21, 2025 | 40.13 | 40.16 | 39.97 | 39.97 | 39.97 | 0.97% | 5,602 |
| Jul 18, 2025 | 40.13 | 40.14 | 39.59 | 39.59 | 39.59 | -0.89% | 23,901 |
| Jul 17, 2025 | 39.76 | 39.97 | 39.76 | 39.95 | 39.95 | 0.75% | 14,351 |
| Jul 16, 2025 | 39.55 | 39.65 | 39.51 | 39.65 | 39.65 | 0.17% | 4,542 |
| Jul 15, 2025 | 39.74 | 39.74 | 39.58 | 39.58 | 39.58 | -0.07% | 2,289 |
| Jul 14, 2025 | 39.52 | 39.65 | 39.52 | 39.61 | 39.61 | 0.15% | 11,922 |
| Jul 11, 2025 | 39.61 | 39.67 | 39.54 | 39.55 | 39.55 | -0.53% | 22,504 |
| Jul 10, 2025 | 39.70 | 39.85 | 39.62 | 39.76 | 39.76 | 0.20% | 16,826 |