Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etfmg Sit Ultra-Short Income ETF (NY: VALT )

48.52 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2023 48.52 0 +0.04(+0.08%)
Aug 24, 2023 48.53 48.53 48.48 48.48 1,378,344 -0.12(-0.25%)
Aug 23, 2023 48.50 48.60 48.50 48.60 1,717 +0.00(+0.00%)
Aug 22, 2023 48.51 48.60 48.50 48.60 3,565 +0.33(+0.68%)
Aug 21, 2023 48.50 48.50 48.27 48.27 4,981 -0.21(-0.44%)
Aug 18, 2023 48.50 48.50 48.48 48.48 1,725 -0.01(-0.02%)
Aug 17, 2023 48.50 48.50 48.48 48.49 601 +0.02(+0.04%)
Aug 16, 2023 48.56 48.56 48.47 48.47 1,251 -0.01(-0.01%)
Aug 15, 2023 48.50 48.50 48.48 48.48 1,133 +0.00(+0.00%)
Aug 14, 2023 48.49 48.49 48.48 48.48 484 +0.10(+0.21%)
Aug 11, 2023 48.47 48.49 48.38 48.38 3,065 -0.02(-0.04%)
Aug 10, 2023 48.54 48.54 48.40 48.40 2,467 -0.04(-0.08%)
Aug 09, 2023 48.52 48.52 48.44 48.44 2,803 -0.15(-0.31%)
Aug 08, 2023 48.50 48.59 48.49 48.59 1,732 +0.21(+0.43%)
Aug 07, 2023 48.38 48.38 48.38 48.38 681 +0.01(+0.02%)
Aug 04, 2023 48.45 48.47 48.37 48.37 859 -0.11(-0.23%)
Aug 03, 2023 48.45 48.48 48.43 48.48 2,604 +0.06(+0.12%)
Aug 02, 2023 48.42 48.42 48.42 48.42 118 -0.06(-0.12%)
Aug 01, 2023 48.44 48.48 48.44 48.48 786 +0.06(+0.13%)
Jul 31, 2023 48.39 48.42 48.39 48.42 2,072 +0.04(+0.08%)
Jul 28, 2023 48.36 48.38 48.36 48.38 125,352 +0.02(+0.04%)
Jul 27, 2023 48.37 48.37 48.34 48.36 980 +0.03(+0.06%)
Jul 26, 2023 48.33 48.34 48.33 48.33 1,253 +0.03(+0.06%)
Jul 25, 2023 48.27 48.30 48.27 48.30 276,417 +0.02(+0.05%)
Jul 24, 2023 48.27 48.28 48.26 48.28 2,735 +0.01(+0.03%)
Jul 21, 2023 48.26 48.26 48.26 48.26 100 +0.01(+0.02%)
Jul 20, 2023 48.23 48.25 48.22 48.25 1,980 +0.00(+0.00%)
Jul 19, 2023 48.27 48.27 48.23 48.25 3,075 +0.03(+0.06%)
Jul 18, 2023 48.26 48.26 48.22 48.22 398 -0.01(-0.01%)
Jul 17, 2023 48.23 48.23 48.23 48.23 109 +0.03(+0.06%)
Jul 14, 2023 48.20 48.20 48.20 48.20 100 +0.04(+0.09%)
Jul 13, 2023 48.15 48.15 48.15 48.15 620 +0.00(+0.00%)
Jul 12, 2023 48.15 48.15 48.15 48.15 272 -0.09(-0.19%)
Jul 11, 2023 48.14 48.24 48.14 48.24 5,375 +0.12(+0.25%)
Jul 10, 2023 48.12 48.12 48.12 48.12 59 +0.08(+0.17%)
Jul 07, 2023 48.08 48.08 48.04 48.04 367 +0.04(+0.08%)
Jul 06, 2023 48.00 48.00 48.00 48.00 201 -0.02(-0.04%)
Jul 05, 2023 48.05 48.05 48.02 48.02 753 +0.01(+0.01%)
Jul 03, 2023 48.02 48.02 48.02 48.02 100 +0.04(+0.08%)
Jun 30, 2023 47.98 47.98 47.98 47.98 175 +0.08(+0.17%)
Jun 29, 2023 47.99 48.00 47.90 47.90 2,830 -0.23(-0.47%)
Jun 28, 2023 48.01 48.13 48.00 48.13 2,360 +0.11(+0.23%)
Jun 27, 2023 48.02 48.02 48.02 48.02 540 +0.16(+0.33%)
Jun 26, 2023 48.00 48.00 47.86 47.86 253,957 -0.12(-0.25%)
Jun 23, 2023 48.01 48.01 47.98 47.98 400 +0.16(+0.33%)
Jun 22, 2023 47.82 47.82 47.82 47.82 768 -0.18(-0.37%)
Jun 21, 2023 47.93 48.00 47.93 48.00 1,286 +0.29(+0.60%)
Jun 20, 2023 47.93 47.94 47.71 47.71 1,976 -0.16(-0.34%)
Jun 16, 2023 47.88 47.88 47.86 47.87 1,269 +0.04(+0.09%)
Jun 15, 2023 47.87 47.87 47.83 47.83 789 +0.09(+0.19%)
Jun 14, 2023 47.90 47.90 47.74 47.74 1,060 -0.03(-0.06%)
Jun 13, 2023 47.86 47.86 47.77 47.77 48,542 -0.08(-0.17%)
Jun 12, 2023 47.85 47.85 47.85 47.85 304 +0.03(+0.06%)
Jun 09, 2023 47.84 47.84 47.79 47.82 582,142 -0.02(-0.04%)
Jun 08, 2023 47.82 47.84 47.82 47.84 1,082 +0.04(+0.09%)
Jun 07, 2023 47.83 47.83 47.79 47.79 430,146 +0.04(+0.09%)
Jun 06, 2023 47.78 47.78 47.75 47.75 654 -0.03(-0.06%)
Jun 05, 2023 47.78 47.78 47.78 47.78 264 +0.28(+0.58%)
Jun 02, 2023 47.67 47.67 47.50 47.50 2,335 -0.20(-0.41%)
Jun 01, 2023 47.73 47.74 47.70 47.70 84,742 -0.11(-0.23%)
May 31, 2023 47.71 47.81 47.70 47.81 1,801 +0.41(+0.87%)
May 30, 2023 47.40 47.40 47.40 47.40 939 -0.37(-0.78%)
May 26, 2023 47.57 47.77 47.57 47.77 282 +0.33(+0.69%)
May 25, 2023 47.64 47.64 47.45 47.45 1,736 -0.35(-0.74%)
May 24, 2023 47.62 47.80 47.61 47.80 7,307 +0.36(+0.77%)
May 23, 2023 47.59 47.60 47.44 47.44 1,500 +0.18(+0.38%)
May 22, 2023 47.26 47.26 47.26 47.26 796 -0.08(-0.17%)
May 19, 2023 47.34 47.34 47.34 47.34 2,344 -0.23(-0.48%)
May 18, 2023 47.57 47.57 47.57 47.57 39 +0.05(+0.10%)
May 17, 2023 47.54 47.54 47.50 47.52 1,905 +0.02(+0.04%)
May 16, 2023 47.50 47.50 47.50 47.50 409 -0.11(-0.23%)
May 15, 2023 47.60 47.60 47.60 47.60 175 -0.19(-0.39%)
May 12, 2023 47.50 47.79 47.50 47.79 810 +0.38(+0.81%)
May 11, 2023 47.54 47.54 47.41 47.41 2,356 -0.11(-0.23%)
May 10, 2023 47.52 47.52 47.52 47.52 398 +0.07(+0.15%)
May 09, 2023 47.59 47.59 47.45 47.45 1,512 -0.16(-0.33%)
May 08, 2023 47.60 47.60 47.60 47.60 870 +0.04(+0.08%)
May 05, 2023 47.57 47.57 47.57 47.57 101 +0.01(+0.02%)
May 04, 2023 47.60 47.60 47.56 47.56 1,004 -0.20(-0.41%)
May 03, 2023 47.65 47.75 47.63 47.75 3,729 +0.27(+0.56%)
May 02, 2023 47.62 47.62 47.49 47.49 3,193 -0.11(-0.23%)
May 01, 2023 47.59 47.59 47.59 47.59 656 -0.02(-0.05%)
Apr 28, 2023 47.62 47.62 47.62 47.62 101 +0.03(+0.06%)
Apr 27, 2023 47.59 47.59 47.59 47.59 69 -0.03(-0.07%)
Apr 26, 2023 47.62 47.62 47.62 47.62 30 -0.01(-0.03%)
Apr 25, 2023 47.64 47.64 47.64 47.64 214 +0.08(+0.18%)
Apr 24, 2023 47.55 47.55 47.55 47.55 28 +0.01(+0.02%)
Apr 21, 2023 47.53 47.54 47.53 47.54 224 +0.03(+0.06%)
Apr 20, 2023 47.51 47.51 47.51 47.51 29 +0.03(+0.07%)
Apr 19, 2023 47.48 47.48 47.48 47.48 19 -0.01(-0.01%)
Apr 18, 2023 47.45 47.48 47.45 47.48 211 +0.02(+0.04%)
Apr 17, 2023 47.49 47.49 47.47 47.47 285 -0.03(-0.07%)
Apr 14, 2023 47.50 47.50 47.50 47.50 101 -0.04(-0.09%)
Apr 13, 2023 47.51 47.54 47.51 47.54 446 +0.05(+0.10%)
Apr 12, 2023 47.49 47.49 47.49 47.49 95 +0.05(+0.11%)
Apr 11, 2023 47.44 47.44 47.44 47.44 262 -0.00(-0.01%)
Apr 10, 2023 47.45 47.45 47.45 47.45 108 -0.05(-0.10%)
Apr 06, 2023 47.49 47.49 47.49 47.49 101 -0.02(-0.05%)
Apr 05, 2023 47.52 47.52 47.52 47.52 141 +0.11(+0.23%)
Apr 04, 2023 47.41 47.41 47.41 47.41 4 +0.05(+0.10%)
Apr 03, 2023 47.36 47.36 47.36 47.36 7 +0.01(+0.02%)
Mar 31, 2023 47.35 47.35 47.35 47.35 103 +0.02(+0.04%)
Mar 30, 2023 47.33 47.34 47.33 47.34 321 +0.03(+0.06%)
Mar 29, 2023 47.31 47.31 47.31 47.31 104 -0.02(-0.04%)
Mar 28, 2023 47.33 47.33 47.33 47.33 120 -0.02(-0.04%)
Mar 27, 2023 47.34 47.34 47.34 47.34 12 -0.12(-0.25%)
Mar 24, 2023 47.45 47.46 47.45 47.46 376 +0.06(+0.13%)
Mar 23, 2023 47.40 47.40 47.40 47.40 9 -0.02(-0.04%)
Mar 22, 2023 47.42 47.42 47.42 47.42 64 +0.08(+0.17%)
Mar 21, 2023 47.41 47.41 47.34 47.34 311 -0.05(-0.11%)
Mar 20, 2023 47.42 47.47 47.39 47.39 454 +0.06(+0.12%)
Mar 17, 2023 47.34 47.34 47.34 47.34 102 -0.03(-0.06%)
Mar 16, 2023 47.41 47.41 47.37 47.37 268 -0.04(-0.09%)
Mar 15, 2023 47.41 47.41 47.41 47.41 301 +0.05(+0.10%)
Mar 14, 2023 47.43 47.43 47.36 47.36 103 -0.09(-0.18%)
Mar 13, 2023 47.45 47.45 47.45 47.45 101 +0.10(+0.21%)
Mar 10, 2023 47.35 47.35 47.35 47.35 102 +0.10(+0.21%)
Mar 09, 2023 47.26 47.26 47.25 47.25 113 +0.05(+0.11%)
Mar 08, 2023 47.19 47.19 47.19 47.19 52 -0.04(-0.08%)
Mar 07, 2023 47.23 47.23 47.23 47.23 277 -0.09(-0.19%)
Mar 06, 2023 47.25 47.32 47.25 47.32 3,875 +0.10(+0.21%)
Mar 03, 2023 47.22 47.22 47.22 47.22 102 +0.02(+0.04%)
Mar 02, 2023 47.20 47.20 47.20 47.20 0 +0.00(+0.00%)
Mar 01, 2023 47.20 47.20 47.20 47.20 29 -0.02(-0.03%)
Feb 28, 2023 47.22 47.22 47.22 47.22 112 -0.00(-0.01%)
Feb 27, 2023 47.22 47.22 47.22 47.22 9 +0.03(+0.05%)
Feb 24, 2023 47.17 47.20 47.17 47.20 781 -0.04(-0.08%)
Feb 23, 2023 47.24 47.24 47.24 47.24 5 +0.03(+0.06%)
Feb 22, 2023 47.20 47.21 47.20 47.21 268 +0.12(+0.25%)
Feb 21, 2023 47.09 47.09 47.09 47.09 659 -0.05(-0.10%)
Feb 17, 2023 47.21 47.21 47.14 47.14 793 -0.09(-0.19%)
Feb 16, 2023 47.18 47.23 47.18 47.23 254 +0.03(+0.07%)
Feb 15, 2023 47.18 47.20 47.18 47.20 207 +0.01(+0.03%)
Feb 14, 2023 47.18 47.18 47.18 47.18 211 -0.03(-0.07%)
Feb 13, 2023 47.21 47.21 47.21 47.21 130 -0.09(-0.20%)
Feb 10, 2023 47.31 47.31 47.31 47.31 883 +0.17(+0.35%)
Feb 09, 2023 47.14 47.14 47.14 47.14 623 -0.14(-0.29%)
Feb 08, 2023 47.28 47.28 47.28 47.28 549 +0.04(+0.08%)
Feb 07, 2023 47.18 47.24 47.18 47.24 6,404 +0.05(+0.10%)
Feb 06, 2023 47.18 47.19 47.18 47.19 974 -0.02(-0.04%)
Feb 03, 2023 47.23 47.23 47.21 47.21 274 -0.09(-0.19%)
Feb 02, 2023 47.26 47.30 47.26 47.30 447 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.