Applied Finance Valuation Large Cap ETF (VSLU)
NYSEARCA: VSLU · Real-Time Price · USD
44.53
-0.12 (-0.27%)
Feb 10, 2026, 4:00 PM EST - Market closed
VSLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 43.58 | 43.70 | 43.24 | 43.27 | 43.27 | -2.10% | 24,179 |
| Jan 16, 2026 | 44.27 | 44.31 | 44.17 | 44.20 | 44.19 | -0.20% | 33,497 |
| Jan 15, 2026 | 44.42 | 44.50 | 44.25 | 44.29 | 44.29 | 0.24% | 24,775 |
| Jan 14, 2026 | 44.21 | 44.23 | 43.99 | 44.18 | 44.18 | -0.40% | 32,529 |
| Jan 13, 2026 | 44.47 | 44.53 | 43.99 | 44.35 | 44.35 | -0.44% | 36,644 |
| Jan 12, 2026 | 44.28 | 44.58 | 44.28 | 44.55 | 44.55 | 0.09% | 25,644 |
| Jan 9, 2026 | 44.36 | 44.58 | 44.33 | 44.51 | 44.51 | 0.54% | 28,727 |
| Jan 8, 2026 | 44.19 | 44.29 | 44.18 | 44.27 | 44.27 | -0.56% | 23,241 |
| Jan 7, 2026 | 44.33 | 44.52 | 44.23 | 44.52 | 44.52 | 0.50% | 31,825 |
| Jan 6, 2026 | 44.09 | 44.31 | 44.09 | 44.30 | 44.30 | 0.54% | 64,808 |
| Jan 5, 2026 | 43.96 | 44.15 | 43.96 | 44.06 | 44.06 | 0.56% | 33,343 |
| Jan 2, 2026 | 44.09 | 44.17 | 43.69 | 43.81 | 43.81 | -1.01% | 37,197 |
| Dec 31, 2025 | 44.11 | 44.26 | 43.91 | 44.26 | 44.26 | 0.18% | 20,871 |
| Dec 30, 2025 | 44.11 | 44.50 | 44.11 | 44.18 | 44.18 | -0.20% | 41,191 |
| Dec 29, 2025 | 44.20 | 44.28 | 44.13 | 44.27 | 44.27 | -0.25% | 15,589 |
| Dec 26, 2025 | 44.26 | 44.40 | 44.26 | 44.38 | 44.38 | -0.80% | 14,631 |
| Dec 24, 2025 | 44.19 | 44.74 | 44.17 | 44.74 | 44.74 | 0.95% | 7,766 |
| Dec 23, 2025 | 44.09 | 44.42 | 44.09 | 44.32 | 44.12 | 0.48% | 27,955 |
| Dec 22, 2025 | 44.13 | 44.16 | 44.04 | 44.11 | 43.90 | 0.41% | 49,480 |
| Dec 19, 2025 | 43.84 | 43.93 | 43.80 | 43.93 | 43.73 | 0.78% | 104,260 |
| Dec 18, 2025 | 43.63 | 43.75 | 43.44 | 43.59 | 43.39 | 0.60% | 19,015 |
| Dec 17, 2025 | 43.78 | 43.78 | 43.31 | 43.33 | 43.13 | -0.96% | 14,711 |
| Dec 16, 2025 | 43.80 | 43.86 | 43.51 | 43.75 | 43.55 | -0.34% | 74,771 |
| Dec 15, 2025 | 43.93 | 43.93 | 43.75 | 43.90 | 43.70 | -0.14% | 27,564 |
| Dec 12, 2025 | 44.35 | 44.35 | 43.84 | 43.96 | 43.76 | -0.99% | 34,740 |
| Dec 11, 2025 | 44.18 | 44.40 | 44.14 | 44.40 | 44.19 | 0.59% | 21,248 |
| Dec 10, 2025 | 43.91 | 44.26 | 43.89 | 44.14 | 43.94 | 0.32% | 364,384 |
| Dec 9, 2025 | 44.19 | 44.19 | 43.94 | 44.00 | 43.80 | -0.14% | 27,907 |
| Dec 8, 2025 | 44.16 | 44.18 | 43.94 | 44.06 | 43.86 | -0.36% | 31,525 |
| Dec 5, 2025 | 44.31 | 44.31 | 44.10 | 44.22 | 44.02 | 0.25% | 15,088 |
| Dec 4, 2025 | 44.16 | 44.17 | 43.96 | 44.11 | 43.91 | -0.05% | 14,433 |
| Dec 3, 2025 | 44.04 | 44.22 | 43.99 | 44.13 | 43.93 | 0.16% | 25,351 |
| Dec 2, 2025 | 44.02 | 44.14 | 43.96 | 44.06 | 43.86 | 0.20% | 319,734 |
| Dec 1, 2025 | 43.89 | 44.14 | 43.89 | 43.97 | 43.77 | -0.56% | 11,574 |
| Nov 28, 2025 | 44.06 | 44.22 | 43.93 | 44.22 | 44.02 | 0.48% | 4,024 |