Applied Finance Valuation Large Cap US ETF (VSLU)

VSLU
🏛️ 美国 →
42.39
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 29.81 29.81 29.62 29.73 0.0M
2023-12-28 29.81 29.83 29.76 29.76 0.0M
2023-12-27 29.72 29.74 29.67 29.72 0.0M
2023-12-26 29.91 29.91 29.65 29.70 0.1M
2023-12-22 29.91 29.91 29.79 29.80 0.0M
2023-12-21 29.67 29.75 29.61 29.75 0.0M
2023-12-20 30.07 30.07 29.63 29.63 0.0M
2023-12-19 29.73 29.85 29.73 29.83 0.0M
2023-12-18 29.66 29.74 29.60 29.68 0.0M
2023-12-15 29.56 29.57 29.49 29.56 0.0M
2023-12-14 29.57 29.68 29.51 29.54 0.0M
2023-12-13 29.15 29.45 29.08 29.43 0.0M
2023-12-12 29.03 29.12 29.00 29.12 0.0M
2023-12-11 28.78 28.92 28.78 28.91 0.0M
2023-12-08 28.60 28.74 28.60 28.70 0.0M
2023-12-07 28.59 28.66 28.55 28.62 0.0M
2023-12-06 28.57 28.57 28.39 28.39 0.0M
2023-12-05 28.41 28.49 28.41 28.45 0.0M
2023-12-04 28.50 28.50 28.46 28.50 0.0M
2023-12-01 28.60 28.62 28.55 28.61 0.0M
2023-11-30 28.34 28.46 28.27 28.46 0.0M
2023-11-29 28.56 28.56 28.32 28.33 0.0M
2023-11-28 28.32 28.40 28.31 28.37 0.0M
2023-11-27 28.44 28.44 28.34 28.37 0.0M
2023-11-24 28.46 28.47 28.41 28.43 0.0M
2023-11-22 28.42 28.49 28.42 28.43 0.0M
2023-11-21 28.26 28.35 28.24 28.27 0.0M
2023-11-20 28.33 28.42 28.27 28.39 0.0M
2023-11-17 28.12 28.20 28.03 28.16 0.0M
2023-11-16 27.99 28.13 27.99 28.09 0.0M
2023-11-15 28.02 28.17 28.02 28.14 0.0M
2023-11-14 28.10 28.10 27.90 27.95 0.0M
2023-11-13 27.57 27.57 27.51 27.51 0.0M
2023-11-10 27.26 27.65 27.26 27.58 0.0M
2023-11-09 27.34 27.42 27.12 27.13 0.0M
2023-11-08 27.32 27.41 27.32 27.37 0.0M
2023-11-07 27.34 27.42 27.31 27.34 0.0M
2023-11-06 27.24 27.29 27.19 27.23 0.0M
2023-11-03 27.33 27.33 27.22 27.24 0.0M
2023-11-02 26.78 26.99 26.78 26.95 0.0M
2023-11-01 26.38 26.58 26.36 26.53 0.0M
2023-10-31 26.18 26.29 26.18 26.28 0.0M
2023-10-30 25.95 26.09 25.94 26.09 0.0M
2023-10-27 25.99 25.99 25.75 25.78 0.0M
2023-10-26 26.33 26.33 25.99 25.99 0.0M
2023-10-25 26.37 26.52 26.33 26.33 0.0M
2023-10-24 26.72 26.78 26.50 26.71 0.1M
2023-10-23 26.46 26.61 26.46 26.56 0.0M
2023-10-20 26.77 26.77 26.64 26.64 0.0M
2023-10-19 27.09 27.12 26.79 26.90 0.0M
2023-10-18 27.35 27.35 27.08 27.08 0.0M
2023-10-17 27.35 27.39 27.25 27.39 0.0M
2023-10-16 27.41 27.41 27.28 27.37 0.0M
2023-10-13 27.17 27.17 27.06 27.08 0.0M
2023-10-12 27.30 27.43 27.20 27.24 0.0M
2023-10-11 27.29 27.39 27.24 27.39 0.0M
2023-10-10 27.24 27.27 27.21 27.23 0.0M
2023-10-09 27.09 27.09 27.09 27.09 0.0M
2023-10-06 27.03 27.03 26.91 26.91 0.0M
2023-10-05 26.55 26.70 26.46 26.59 0.1M
2023-10-04 26.53 26.71 26.44 26.63 0.0M
2023-10-03 26.78 26.78 26.43 26.50 0.0M
2023-10-02 27.03 27.03 26.70 26.84 0.0M
2023-09-29 26.94 26.94 26.77 26.81 0.0M
2023-09-28 26.79 27.01 26.79 26.91 0.0M
2023-09-27 26.68 26.77 26.51 26.74 0.0M
2023-09-26 26.80 26.81 26.65 26.81 0.0M
2023-09-25 26.94 27.07 26.94 27.07 0.0M
2023-09-22 27.16 27.16 26.96 26.98 0.0M
2023-09-21 27.19 27.19 27.01 27.01 0.0M
2023-09-20 27.75 27.77 27.44 27.44 0.0M
2023-09-19 27.69 27.71 27.55 27.66 0.0M
2023-09-18 27.70 27.70 27.67 27.67 0.0M
2023-09-15 27.82 27.82 27.64 27.64 0.0M
2023-09-14 27.95 28.03 27.95 27.98 0.0M
2023-09-13 27.76 27.76 27.75 27.75 0.0M
2023-09-12 27.90 27.90 27.71 27.73 0.0M
2023-09-11 27.86 27.96 27.86 27.93 0.0M
2023-09-08 27.88 27.89 27.80 27.80 0.0M
2023-09-07 27.66 27.80 27.66 27.76 0.0M
2023-09-06 28.00 28.01 27.76 27.89 0.0M
2023-09-05 28.14 28.14 28.05 28.05 0.0M
2023-09-01 28.20 28.20 28.13 28.15 0.0M
2023-08-31 28.21 28.22 28.09 28.10 0.0M
2023-08-30 28.05 28.14 28.04 28.07 0.0M
2023-08-29 27.74 28.00 27.74 27.95 0.0M
2023-08-28 27.53 27.61 27.45 27.56 0.0M
2023-08-25 27.41 27.42 27.27 27.37 0.0M
2023-08-24 27.67 27.67 27.26 27.26 0.0M
2023-08-23 27.45 27.64 27.45 27.60 0.0M
2023-08-22 27.10 27.45 27.10 27.31 0.0M
2023-08-21 27.25 27.41 27.25 27.36 0.0M
2023-08-18 27.10 27.23 27.10 27.19 0.0M
2023-08-17 27.43 27.43 27.24 27.24 0.0M
2023-08-16 27.54 27.59 27.40 27.40 0.0M
2023-08-15 27.80 27.80 27.59 27.61 0.0M
2023-08-14 27.84 27.84 27.82 27.84 0.0M
2023-08-11 27.80 27.80 27.67 27.67 0.0M
2023-08-10 28.03 28.03 27.72 27.72 0.0M
2023-08-09 27.81 27.81 27.71 27.72 0.0M
2023-08-08 27.68 27.87 27.65 27.87 0.0M
2023-08-07 27.74 27.99 27.74 27.99 0.0M
2023-08-04 28.20 28.20 27.69 27.75 0.0M
2023-08-03 27.96 28.04 27.94 27.96 0.0M
2023-08-02 28.19 28.19 28.00 28.00 0.0M
2023-08-01 28.31 28.44 28.31 28.38 0.4M
2023-07-31 28.66 28.66 28.34 28.36 0.0M
2023-07-28 28.37 28.38 28.37 28.37 0.0M
2023-07-27 28.39 28.39 28.10 28.10 0.0M
2023-07-26 28.21 28.31 28.14 28.20 0.0M
2023-07-25 28.24 28.27 28.23 28.24 0.0M
2023-07-24 28.09 28.17 28.09 28.11 0.0M
2023-07-21 28.02 28.02 27.98 27.98 0.0M
2023-07-20 28.12 28.12 27.92 27.92 0.0M
2023-07-19 28.11 28.18 28.03 28.10 0.0M
2023-07-18 28.02 28.13 28.02 28.07 0.0M
2023-07-17 27.87 27.96 27.85 27.95 0.0M
2023-07-14 27.98 27.98 27.82 27.82 0.0M
2023-07-13 27.82 27.92 27.80 27.90 0.0M
2023-07-12 27.75 27.75 27.61 27.65 0.0M
2023-07-11 27.26 27.43 27.26 27.43 0.0M
2023-07-10 27.17 27.26 27.17 27.25 0.0M
2023-07-07 27.51 27.51 27.15 27.15 0.0M
2023-07-06 27.59 27.59 27.14 27.26 0.0M
2023-07-05 27.45 27.55 27.36 27.49 0.0M
2023-07-03 27.40 27.50 27.40 27.50 0.0M
2023-06-30 27.43 27.55 27.43 27.52 0.0M
2023-06-29 27.08 27.20 27.08 27.20 0.0M
2023-06-28 27.04 27.04 26.98 27.00 0.0M
2023-06-27 26.95 27.07 26.94 27.03 0.0M
2023-06-26 26.84 26.84 26.71 26.73 0.0M
2023-06-23 26.80 26.90 26.80 26.86 0.0M
2023-06-22 26.95 26.99 26.86 26.99 0.0M
2023-06-21 26.96 27.04 26.92 26.94 0.0M
2023-06-20 27.15 27.15 27.07 27.09 0.0M
2023-06-16 27.39 27.41 27.23 27.23 0.0M
2023-06-15 27.21 27.29 27.21 27.29 0.0M
2023-06-14 27.01 27.07 26.91 26.93 0.0M
2023-06-13 26.82 26.94 26.82 26.90 0.0M
2023-06-12 26.61 26.74 26.59 26.74 0.0M
2023-06-09 26.62 26.62 26.45 26.46 0.0M
2023-06-08 26.45 26.48 26.40 26.43 0.0M
2023-06-07 26.38 26.40 26.32 26.35 0.0M
2023-06-06 26.42 26.45 26.37 26.45 0.0M
2023-06-05 26.53 26.54 26.36 26.36 0.0M
2023-06-02 26.31 26.43 26.25 26.43 0.0M
2023-06-01 25.83 26.07 25.83 26.07 0.0M
2023-05-31 25.89 25.89 25.85 25.88 0.0M
2023-05-30 26.44 26.44 26.00 26.00 0.0M
2023-05-26 26.04 26.13 26.02 26.09 0.0M
2023-05-25 25.67 25.76 25.63 25.74 0.0M
2023-05-24 25.31 25.60 25.31 25.53 0.0M
2023-05-23 25.87 25.87 25.74 25.74 0.0M
2023-05-22 25.95 26.12 25.95 26.00 0.0M
2023-05-19 26.07 26.09 25.94 26.00 0.0M
2023-05-18 25.81 26.00 25.78 26.00 0.0M
2023-05-17 25.51 25.79 25.51 25.76 0.0M
2023-05-16 25.57 25.59 25.48 25.48 0.0M
2023-05-15 25.47 25.63 25.47 25.56 0.0M
2023-05-12 25.39 25.52 25.39 25.52 0.4M
2023-05-11 25.49 25.51 25.49 25.51 0.0M
2023-05-10 25.43 25.55 25.43 25.51 0.0M
2023-05-09 25.46 25.48 25.41 25.41 0.0M
2023-05-08 25.49 25.56 25.49 25.51 0.0M
2023-05-05 25.41 25.53 25.41 25.49 0.0M
2023-05-04 25.10 25.13 25.10 25.10 0.0M
2023-05-03 25.46 25.47 25.26 25.26 0.0M
2023-05-02 25.43 25.51 25.39 25.47 0.0M
2023-05-01 25.80 25.83 25.76 25.76 0.0M
2023-04-28 25.54 25.72 25.54 25.72 0.0M
2023-04-27 25.28 25.47 25.28 25.47 0.0M
2023-04-26 25.08 25.08 25.01 25.01 0.0M
2023-04-25 25.39 25.39 25.19 25.19 0.0M
2023-04-24 25.54 25.55 25.54 25.55 0.0M
2023-04-21 25.51 25.54 25.51 25.54 0.0M
2023-04-20 25.59 25.59 25.51 25.51 0.0M
2023-04-19 25.54 25.60 25.53 25.59 0.0M
2023-04-18 25.64 25.66 25.63 25.66 0.0M
2023-04-17 25.55 25.64 25.54 25.64 0.0M
2023-04-14 25.58 25.63 25.56 25.63 0.0M
2023-04-13 25.65 25.67 25.63 25.63 0.0M
2023-04-12 25.45 25.48 25.29 25.29 0.0M
2023-04-11 25.47 25.47 25.38 25.38 0.0M
2023-04-10 25.20 25.37 25.20 25.36 0.0M
2023-04-06 25.34 25.40 25.34 25.37 0.0M
2023-04-05 25.27 25.28 25.27 25.28 0.0M
2023-04-04 25.34 25.39 25.32 25.32 0.0M
2023-04-03 25.41 25.47 25.41 25.47 0.0M
2023-03-31 25.18 25.31 25.14 25.31 0.0M
2023-03-30 24.99 24.99 24.95 24.95 0.0M
2023-03-29 24.74 24.80 24.72 24.80 0.0M
2023-03-28 24.49 24.49 24.49 24.49 0.0M
2023-03-27 24.53 24.53 24.53 24.53 0.0M
2023-03-24 24.53 24.53 24.53 24.53 0.0M
2023-03-23 24.46 24.46 24.46 24.46 0.0M
2023-03-21 24.67 24.67 24.67 24.67 0.0M
2023-03-20 24.32 24.40 24.32 24.40 0.0M
2023-03-17 24.21 24.21 24.21 24.21 0.0M
2023-03-16 23.93 24.45 23.90 24.39 0.0M
2023-03-15 23.75 23.97 23.75 23.97 0.0M
2023-03-14 24.05 24.07 24.05 24.07 0.0M
2023-03-13 23.72 23.72 23.72 23.72 0.0M
2023-03-10 23.69 23.69 23.69 23.69 0.0M
2023-03-09 24.06 24.06 24.06 24.06 0.0M
2023-03-07 24.42 24.42 24.34 24.34 0.0M
2023-03-06 24.78 24.91 24.74 24.74 0.0M
2023-03-03 24.51 24.65 24.51 24.65 0.0M
2023-03-02 23.96 24.30 23.95 24.30 0.0M
2023-03-01 24.19 24.19 24.04 24.08 0.0M
2023-02-28 24.20 24.20 24.20 24.20 0.0M
2023-02-27 24.24 24.27 24.19 24.19 0.0M
2023-02-24 24.17 24.17 24.10 24.10 0.0M
2023-02-23 24.22 24.48 24.22 24.44 0.0M
2023-02-22 24.37 24.50 24.27 24.32 0.0M
2023-02-21 25.00 25.00 24.44 24.44 0.0M
2023-02-17 24.91 24.91 24.91 24.91 0.0M
2023-02-16 25.01 25.01 25.01 25.01 0.0M
2023-02-15 25.05 25.27 25.05 25.27 0.0M
2023-02-14 25.27 25.28 25.22 25.28 0.0M
2023-02-13 25.31 25.31 25.31 25.31 0.0M
2023-02-10 24.99 25.03 24.99 25.03 0.0M
2023-02-09 25.13 25.13 24.96 24.96 0.0M
2023-02-08 25.28 25.28 25.13 25.21 0.0M
2023-02-07 25.48 25.56 25.48 25.56 0.0M
2023-02-06 25.38 25.38 25.25 25.26 0.0M
2023-02-03 25.73 25.73 25.47 25.47 0.0M
2023-02-02 25.62 25.64 25.62 25.64 0.0M
2023-02-01 24.78 25.25 24.75 25.14 0.0M
2023-01-31 25.25 25.25 24.65 24.86 0.0M
2023-01-30 24.77 24.79 24.51 24.54 0.0M
2023-01-27 24.92 24.92 24.88 24.88 0.0M
2023-01-26 24.74 24.80 24.65 24.80 0.0M
2023-01-25 24.60 24.65 24.58 24.60 0.0M
2023-01-24 24.60 24.64 24.55 24.64 0.0M
2023-01-23 24.77 24.77 24.59 24.66 0.0M
2023-01-20 24.16 24.39 24.16 24.39 0.0M
2023-01-19 23.99 24.05 23.99 23.99 0.0M
2023-01-18 24.26 24.31 24.13 24.13 0.0M
2023-01-17 24.49 24.49 24.49 24.49 0.0M
2023-01-13 24.39 24.55 24.39 24.55 0.0M
2023-01-12 24.53 24.65 24.52 24.52 0.0M
2023-01-11 24.32 24.47 24.32 24.43 0.0M
2023-01-10 24.13 24.15 23.96 24.12 0.0M
2023-01-09 24.11 24.11 24.01 24.01 0.0M
2023-01-06 23.97 24.03 23.97 24.03 0.0M
2023-01-05 23.51 23.64 23.49 23.49 0.0M
2023-01-04 23.65 23.72 23.65 23.68 0.0M
2023-01-03 23.57 23.57 23.57 23.57 0.0M