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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 100.01 | 100.09 | 100.01 | 100.07 | 100.07 | 0.02% | 14,665 |
Jul 31, 2025 | 100.04 | 100.08 | 100.03 | 100.05 | 100.05 | 0.01% | 13,514 |
Jul 30, 2025 | 100.06 | 100.07 | 100.02 | 100.04 | 100.04 | 0.01% | 20,328 |
Jul 29, 2025 | 100.03 | 100.03 | 100.01 | 100.03 | 100.03 | -0.06% | 13,665 |
Jul 28, 2025 | 100.05 | 100.09 | 100.05 | 100.09 | 100.01 | 0.02% | 20,547 |
Jul 25, 2025 | 100.03 | 100.08 | 100.03 | 100.07 | 99.99 | 0.02% | 11,733 |
Jul 24, 2025 | 100.02 | 100.05 | 100.02 | 100.05 | 99.97 | 0.02% | 17,090 |
Jul 23, 2025 | 100.03 | 100.04 | 100.00 | 100.03 | 99.95 | - | 18,573 |
Jul 22, 2025 | 100.05 | 100.05 | 100.00 | 100.03 | 99.95 | -0.05% | 22,742 |
Jul 21, 2025 | 100.07 | 100.10 | 100.06 | 100.08 | 99.92 | 0.03% | 16,771 |
Jul 18, 2025 | 100.02 | 100.08 | 100.02 | 100.05 | 99.89 | 0.04% | 17,608 |
Jul 17, 2025 | 100.06 | 100.06 | 100.01 | 100.01 | 99.85 | -0.02% | 16,720 |
Jul 16, 2025 | 100.06 | 100.06 | 100.02 | 100.03 | 99.87 | - | 11,198 |
Jul 15, 2025 | 100.05 | 100.05 | 100.01 | 100.03 | 99.87 | -0.06% | 21,227 |
Jul 14, 2025 | 100.08 | 100.09 | 100.07 | 100.09 | 99.85 | 0.01% | 17,117 |
Jul 11, 2025 | 100.07 | 100.08 | 100.05 | 100.08 | 99.84 | 0.04% | 13,777 |
Jul 10, 2025 | 100.04 | 100.04 | 100.03 | 100.04 | 99.80 | 0.02% | 8,134 |
Jul 9, 2025 | 100.06 | 100.06 | 100.01 | 100.02 | 99.78 | - | 11,772 |
Jul 8, 2025 | 100.05 | 100.05 | 100.02 | 100.02 | 99.78 | -0.07% | 8,439 |
Jul 7, 2025 | 100.07 | 100.10 | 100.05 | 100.09 | 99.78 | 0.03% | 21,874 |
Jul 3, 2025 | 100.08 | 100.09 | 100.03 | 100.06 | 99.74 | 0.04% | 5,559 |
Jul 2, 2025 | 100.01 | 100.04 | 100.01 | 100.02 | 99.71 | -0.01% | 9,228 |
Jul 1, 2025 | 100.05 | 100.05 | 100.00 | 100.03 | 99.72 | -0.03% | 14,108 |
Jun 30, 2025 | 100.07 | 100.11 | 100.06 | 100.06 | 99.67 | -0.01% | 24,149 |
Jun 27, 2025 | 100.11 | 100.11 | 100.03 | 100.07 | 99.68 | 0.04% | 14,604 |
Jun 26, 2025 | 100.01 | 100.05 | 100.01 | 100.04 | 99.64 | -0.02% | 15,429 |
Jun 25, 2025 | 100.04 | 100.06 | 100.00 | 100.06 | 99.67 | 0.02% | 16,048 |
Jun 24, 2025 | 100.05 | 100.07 | 100.01 | 100.04 | 99.65 | -0.02% | 13,898 |
Jun 23, 2025 | 100.12 | 100.13 | 100.02 | 100.07 | 99.59 | 0.01% | 10,441 |
Jun 20, 2025 | 100.11 | 100.11 | 100.02 | 100.05 | 99.58 | 0.02% | 12,492 |
Jun 18, 2025 | 100.01 | 100.05 | 100.00 | 100.03 | 99.55 | - | 9,475 |
Jun 17, 2025 | 100.05 | 100.05 | 99.99 | 100.02 | 99.55 | -0.06% | 27,236 |
Jun 16, 2025 | 100.02 | 100.09 | 100.02 | 100.08 | 99.53 | - | 7,356 |
Jun 13, 2025 | 100.05 | 100.08 | 100.02 | 100.08 | 99.53 | 0.04% | 14,615 |
Jun 12, 2025 | 100.03 | 100.04 | 100.00 | 100.04 | 99.49 | 0.01% | 9,495 |
Jun 11, 2025 | 100.03 | 100.03 | 100.00 | 100.03 | 99.48 | - | 11,185 |
Jun 10, 2025 | 100.24 | 100.24 | 100.00 | 100.03 | 99.48 | -0.05% | 19,108 |
Jun 9, 2025 | 100.02 | 100.08 | 100.02 | 100.08 | 99.45 | 0.01% | 14,759 |
Jun 6, 2025 | 100.07 | 100.07 | 100.04 | 100.07 | 99.44 | 0.03% | 6,275 |
Jun 5, 2025 | 100.01 | 100.04 | 100.01 | 100.04 | 99.41 | 0.03% | 5,080 |
Jun 4, 2025 | 100.06 | 100.06 | 100.01 | 100.01 | 99.38 | - | 18,363 |
Jun 3, 2025 | 100.05 | 100.05 | 99.95 | 100.01 | 99.38 | -0.07% | 31,421 |
Jun 2, 2025 | 100.05 | 100.08 | 100.04 | 100.08 | 99.37 | 0.02% | 12,045 |
May 30, 2025 | 100.05 | 100.07 | 100.05 | 100.06 | 99.35 | 0.03% | 21,120 |
May 29, 2025 | 100.02 | 100.03 | 100.02 | 100.03 | 99.32 | 0.01% | 4,639 |
May 28, 2025 | 100.01 | 100.02 | 100.01 | 100.02 | 99.31 | - | 7,448 |
May 27, 2025 | 100.00 | 100.04 | 100.00 | 100.02 | 99.31 | -0.04% | 22,828 |
May 23, 2025 | 100.07 | 100.08 | 100.06 | 100.06 | 99.28 | 0.03% | 7,348 |
May 22, 2025 | 100.01 | 100.04 | 100.01 | 100.03 | 99.25 | 0.01% | 5,483 |
May 21, 2025 | 100.03 | 100.03 | 100.00 | 100.02 | 99.24 | - | 15,313 |