Roundhill Weekly T-Bill ETF (WEEK)
BATS: WEEK · Real-Time Price · USD
100.07
+0.02 (0.02%)
Aug 1, 2025, 4:00 PM - Market closed

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025100.01100.09100.01100.07100.070.02%14,665
Jul 31, 2025100.04100.08100.03100.05100.050.01%13,514
Jul 30, 2025100.06100.07100.02100.04100.040.01%20,328
Jul 29, 2025100.03100.03100.01100.03100.03-0.06%13,665
Jul 28, 2025100.05100.09100.05100.09100.010.02%20,547
Jul 25, 2025100.03100.08100.03100.0799.990.02%11,733
Jul 24, 2025100.02100.05100.02100.0599.970.02%17,090
Jul 23, 2025100.03100.04100.00100.0399.95-18,573
Jul 22, 2025100.05100.05100.00100.0399.95-0.05%22,742
Jul 21, 2025100.07100.10100.06100.0899.920.03%16,771
Jul 18, 2025100.02100.08100.02100.0599.890.04%17,608
Jul 17, 2025100.06100.06100.01100.0199.85-0.02%16,720
Jul 16, 2025100.06100.06100.02100.0399.87-11,198
Jul 15, 2025100.05100.05100.01100.0399.87-0.06%21,227
Jul 14, 2025100.08100.09100.07100.0999.850.01%17,117
Jul 11, 2025100.07100.08100.05100.0899.840.04%13,777
Jul 10, 2025100.04100.04100.03100.0499.800.02%8,134
Jul 9, 2025100.06100.06100.01100.0299.78-11,772
Jul 8, 2025100.05100.05100.02100.0299.78-0.07%8,439
Jul 7, 2025100.07100.10100.05100.0999.780.03%21,874
Jul 3, 2025100.08100.09100.03100.0699.740.04%5,559
Jul 2, 2025100.01100.04100.01100.0299.71-0.01%9,228
Jul 1, 2025100.05100.05100.00100.0399.72-0.03%14,108
Jun 30, 2025100.07100.11100.06100.0699.67-0.01%24,149
Jun 27, 2025100.11100.11100.03100.0799.680.04%14,604
Jun 26, 2025100.01100.05100.01100.0499.64-0.02%15,429
Jun 25, 2025100.04100.06100.00100.0699.670.02%16,048
Jun 24, 2025100.05100.07100.01100.0499.65-0.02%13,898
Jun 23, 2025100.12100.13100.02100.0799.590.01%10,441
Jun 20, 2025100.11100.11100.02100.0599.580.02%12,492
Jun 18, 2025100.01100.05100.00100.0399.55-9,475
Jun 17, 2025100.05100.0599.99100.0299.55-0.06%27,236
Jun 16, 2025100.02100.09100.02100.0899.53-7,356
Jun 13, 2025100.05100.08100.02100.0899.530.04%14,615
Jun 12, 2025100.03100.04100.00100.0499.490.01%9,495
Jun 11, 2025100.03100.03100.00100.0399.48-11,185
Jun 10, 2025100.24100.24100.00100.0399.48-0.05%19,108
Jun 9, 2025100.02100.08100.02100.0899.450.01%14,759
Jun 6, 2025100.07100.07100.04100.0799.440.03%6,275
Jun 5, 2025100.01100.04100.01100.0499.410.03%5,080
Jun 4, 2025100.06100.06100.01100.0199.38-18,363
Jun 3, 2025100.05100.0599.95100.0199.38-0.07%31,421
Jun 2, 2025100.05100.08100.04100.0899.370.02%12,045
May 30, 2025100.05100.07100.05100.0699.350.03%21,120
May 29, 2025100.02100.03100.02100.0399.320.01%4,639
May 28, 2025100.01100.02100.01100.0299.31-7,448
May 27, 2025100.00100.04100.00100.0299.31-0.04%22,828
May 23, 2025100.07100.08100.06100.0699.280.03%7,348
May 22, 2025100.01100.04100.01100.0399.250.01%5,483
May 21, 2025100.03100.03100.00100.0299.24-15,313