BetaPro S&P/TSX Capped Energy 2x Daily Bull ETF (TSX:NRGU)
Canada · Delayed Price · Currency is CAD 25.95
+0.02 (0.08%)
Aug 8, 2025, 3:59 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 26.16 | 26.38 | 25.78 | 25.95 | 25.95 | 0.08% | 29,407 |
| Aug 7, 2025 | 26.74 | 26.76 | 25.84 | 25.93 | 25.93 | -1.07% | 11,427 |
| Aug 6, 2025 | 26.97 | 27.57 | 26.12 | 26.21 | 26.21 | -1.69% | 22,728 |
| Aug 5, 2025 | 26.39 | 26.68 | 26.02 | 26.66 | 26.66 | 1.33% | 8,219 |
| Aug 1, 2025 | 26.88 | 26.88 | 26.08 | 26.31 | 26.31 | -3.73% | 26,500 |
| Jul 31, 2025 | 27.51 | 27.72 | 27.14 | 27.33 | 27.33 | -2.43% | 19,800 |
| Jul 30, 2025 | 28.04 | 28.16 | 27.74 | 28.01 | 28.01 | -0.64% | 7,206 |
| Jul 29, 2025 | 27.71 | 28.27 | 27.70 | 28.19 | 28.19 | 1.99% | 32,700 |
| Jul 28, 2025 | 26.98 | 27.68 | 26.98 | 27.64 | 27.64 | 3.83% | 55,705 |
| Jul 25, 2025 | 26.94 | 26.94 | 26.60 | 26.62 | 26.62 | -1.11% | 15,730 |
| Jul 24, 2025 | 26.35 | 26.93 | 26.16 | 26.92 | 26.92 | 1.97% | 19,738 |
| Jul 23, 2025 | 25.89 | 26.54 | 25.89 | 26.40 | 26.40 | 2.25% | 21,500 |
| Jul 22, 2025 | 25.40 | 25.82 | 25.40 | 25.82 | 25.82 | 1.37% | 3,730 |
| Jul 21, 2025 | 25.70 | 25.70 | 25.47 | 25.47 | 25.47 | -2.15% | 12,300 |
| Jul 18, 2025 | 26.37 | 26.43 | 25.90 | 26.03 | 26.03 | 0.35% | 4,900 |
| Jul 17, 2025 | 26.06 | 26.10 | 25.88 | 25.94 | 25.94 | 0.62% | 31,826 |
| Jul 16, 2025 | 26.23 | 26.23 | 25.64 | 25.78 | 25.78 | -2.35% | 16,401 |
| Jul 15, 2025 | 26.89 | 26.89 | 26.34 | 26.40 | 26.40 | -1.49% | 8,243 |
| Jul 14, 2025 | 27.00 | 27.00 | 26.30 | 26.80 | 26.80 | -0.52% | 4,730 |
| Jul 11, 2025 | 26.35 | 27.01 | 26.35 | 26.94 | 26.94 | 2.47% | 7,721 |
| Jul 10, 2025 | 26.37 | 26.37 | 25.75 | 26.29 | 26.29 | -0.83% | 5,020 |
| Jul 9, 2025 | 26.50 | 26.73 | 26.45 | 26.51 | 26.51 | -0.11% | 16,840 |
| Jul 8, 2025 | 25.39 | 26.93 | 25.39 | 26.54 | 26.54 | 4.16% | 11,600 |
| Jul 7, 2025 | 25.92 | 25.92 | 25.13 | 25.48 | 25.48 | -1.47% | 16,221 |
| Jul 4, 2025 | 25.84 | 25.96 | 25.80 | 25.86 | 25.86 | -0.39% | 5,900 |
| Jul 3, 2025 | 26.06 | 26.06 | 25.80 | 25.96 | 25.96 | -0.84% | 9,317 |
| Jul 2, 2025 | 26.00 | 26.37 | 25.64 | 26.18 | 26.18 | 2.83% | 13,000 |
| Jun 30, 2025 | 25.38 | 25.65 | 25.38 | 25.46 | 25.46 | -0.62% | 33,640 |
| Jun 27, 2025 | 25.98 | 26.10 | 25.42 | 25.62 | 25.62 | -1.27% | 63,900 |
| Jun 26, 2025 | 25.82 | 25.95 | 25.70 | 25.95 | 25.95 | 0.62% | 46,704 |
| Jun 25, 2025 | 25.84 | 26.03 | 25.73 | 25.79 | 25.79 | -1.11% | 8,932 |
| Jun 24, 2025 | 25.74 | 26.55 | 25.74 | 26.08 | 26.08 | -2.98% | 15,017 |
| Jun 23, 2025 | 29.19 | 29.19 | 26.78 | 26.88 | 26.88 | -6.73% | 47,139 |
| Jun 20, 2025 | 28.87 | 28.98 | 28.72 | 28.82 | 28.82 | -0.69% | 7,200 |
| Jun 19, 2025 | 28.94 | 29.38 | 28.94 | 29.02 | 29.02 | 1.47% | 38,300 |
| Jun 18, 2025 | 29.23 | 29.63 | 28.60 | 28.60 | 28.60 | -2.12% | 11,700 |
| Jun 17, 2025 | 28.79 | 29.41 | 28.79 | 29.22 | 29.22 | 3.32% | 66,700 |
| Jun 16, 2025 | 28.19 | 28.78 | 27.83 | 28.28 | 28.28 | -1.43% | 51,500 |
| Jun 13, 2025 | 28.60 | 28.92 | 27.81 | 28.69 | 28.69 | 6.34% | 128,100 |
| Jun 12, 2025 | 26.85 | 27.01 | 26.73 | 26.98 | 26.98 | 1.01% | 3,000 |
| Jun 11, 2025 | 26.05 | 26.92 | 25.80 | 26.71 | 26.71 | 4.25% | 22,434 |
| Jun 10, 2025 | 25.14 | 26.02 | 25.14 | 25.62 | 25.62 | 2.56% | 53,300 |
| Jun 9, 2025 | 24.84 | 25.19 | 24.60 | 24.98 | 24.98 | 1.01% | 22,505 |
| Jun 6, 2025 | 24.65 | 24.95 | 24.65 | 24.73 | 24.73 | 2.87% | 15,800 |
| Jun 5, 2025 | 23.85 | 24.34 | 23.81 | 24.04 | 24.04 | 0.80% | 96,601 |
| Jun 4, 2025 | 24.64 | 24.80 | 23.57 | 23.85 | 23.85 | -2.97% | 25,700 |
| Jun 3, 2025 | 23.88 | 24.75 | 23.67 | 24.58 | 24.58 | 2.76% | 65,820 |
| Jun 2, 2025 | 24.11 | 24.13 | 23.49 | 23.92 | 23.92 | 3.68% | 23,428 |
| May 30, 2025 | 23.55 | 23.55 | 22.95 | 23.07 | 23.07 | -3.39% | 12,000 |
| May 29, 2025 | 23.85 | 23.94 | 23.75 | 23.88 | 23.88 | 0.34% | 4,705 |