Skip to main content
logo
Utilities Select Sector SPDR Fund (XLU)
NYSEARCA: XLU · Real-Time Price · USD
85.91
-0.27 (-0.31%)
At close: Aug 11, 2025, 4:00 PM
85.98
+0.07 (0.08%)
Pre-market: Aug 12, 2025, 6:57 AM EDT

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202586.4086.4685.4985.9185.91-0.31%9,774,454
Aug 8, 202586.7986.9585.9786.1886.18-0.43%9,222,597
Aug 7, 202585.3486.7985.1886.5586.551.09%12,851,359
Aug 6, 202586.5286.5585.5585.6285.62-0.89%11,510,306
Aug 5, 202587.3587.6786.1386.3986.39-1.07%10,727,244
Aug 4, 202586.2287.5686.0487.3287.321.77%12,865,383
Aug 1, 202585.5786.2684.9185.8085.800.15%17,926,030
Jul 31, 202584.9585.8084.8885.6785.670.54%15,089,758
Jul 30, 202584.8385.9784.7585.2185.210.74%13,712,503
Jul 29, 202583.9484.6383.7684.5884.581.15%9,198,065
Jul 28, 202584.5184.5383.4183.6283.62-1.06%11,206,754
Jul 25, 202584.4384.6184.1184.5284.520.26%8,160,240
Jul 24, 202584.5284.7084.0884.3084.30-0.13%11,069,070
Jul 23, 202585.8186.0284.0784.4184.41-0.75%20,166,514
Jul 22, 202584.3485.1084.1185.0585.051.23%11,759,144
Jul 21, 202583.9684.5383.6984.0284.020.32%9,948,036
Jul 18, 202582.6484.0482.5383.7583.751.68%14,313,673
Jul 17, 202581.9882.6281.8582.3782.370.41%9,878,691
Jul 16, 202582.0482.3681.3982.0382.030.05%11,312,679
Jul 15, 202582.7782.7781.5881.9981.99-0.95%13,126,496
Jul 14, 202582.3983.0581.9482.7882.780.40%11,941,740
Jul 11, 202581.9182.7781.6882.4582.45-0.15%11,099,908
Jul 10, 202581.6282.7381.3782.5782.570.82%14,538,721
Jul 9, 202581.4682.0680.8981.9081.900.94%20,115,517
Jul 8, 202581.4481.4480.3581.1481.14-1.06%22,145,063
Jul 7, 202581.6682.0781.4982.0182.010.21%10,107,823
Jul 3, 202581.2782.1781.1381.8481.840.75%7,450,061
Jul 2, 202581.6482.0180.8481.2381.23-0.87%10,945,497
Jul 1, 202581.6382.0080.6881.9481.940.34%19,845,457
Jun 30, 202580.9481.7580.6881.6681.660.41%11,009,046
Jun 27, 202581.3881.9981.0881.3381.330.20%12,653,861
Jun 26, 202580.6581.2180.5081.1781.170.83%9,373,380
Jun 25, 202581.4081.4080.3580.5080.50-1.34%13,385,920
Jun 24, 202581.3381.8281.1981.5981.590.43%10,195,111
Jun 23, 202580.6481.3780.4781.2481.240.57%12,786,518
Jun 20, 202580.7381.4480.6780.7880.230.27%15,844,312
Jun 18, 202580.5480.9680.1480.5680.010.26%11,161,969
Jun 17, 202580.9081.1079.7880.3579.80-0.83%14,168,085
Jun 16, 202581.8282.2680.6381.0280.47-0.49%13,633,300
Jun 13, 202581.7781.9181.1881.4280.87-0.57%12,663,058
Jun 12, 202580.9681.9480.9281.8981.331.21%9,784,745
Jun 11, 202581.1081.2180.6580.9180.360.06%10,697,516
Jun 10, 202580.8881.0580.2680.8680.310.24%14,026,418
Jun 9, 202581.0581.3680.5480.6780.12-0.64%12,433,632
Jun 6, 202581.2481.3380.5081.1980.640.45%10,633,697
Jun 5, 202581.1981.1980.6780.8380.28-0.16%10,587,534
Jun 4, 202582.2682.2680.9680.9680.41-1.75%16,501,174
Jun 3, 202583.1783.1781.7482.4081.840.27%14,273,989
Jun 2, 202581.5782.2981.2482.1881.620.32%13,399,772
May 30, 202580.9382.0680.7881.9281.361.02%10,340,249