MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VSLU — Applied Finance Valuation Large Cap ETF
NYSE ArcaApplied Finance Valuation Large Cap ETF
$49.43
-0.06(-0.12%)
- O
- 49.33
- H
- 49.53
- L
- 49.27
- V
- 16.53K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.43
Period Return+43.4%
Period High$49.95
Period Low$33.95
Avg Daily Volume35.3K
Total Trading Days365
VSLU — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.33 | $49.53 | $49.27 | $49.43 | $-0.06 | -0.12% | 16,532 | $49.39 | $49.27 $49.53 |
| Oct 7, 2026 | $49.46 | $49.52 | $49.29 | $49.49 | $-0.08 | -0.16% | 22,655 | $49.44 | $49.29 $49.52 |
| Oct 6, 2026 | $49.48 | $49.69 | $49.48 | $49.57 | +$0.30 | +0.61% | 36,700 | $49.58 | $49.48 $49.69 |
| Oct 5, 2026 | $48.85 | $49.37 | $48.85 | $49.27 | +$0.41 | +0.85% | 15,743 | $49.23 | $48.85 $49.37 |
| Oct 2, 2026 | $48.91 | $49.00 | $48.70 | $48.86 | +$0.31 | +0.63% | 18,826 | $48.82 | $48.70 $49.00 |
| Oct 1, 2026 | $48.67 | $49.95 | $48.38 | $48.55 | +$0.02 | +0.04% | 15,479 | $48.72 | $48.38 $49.95 |
| Sep 30, 2026 | $48.89 | $49.06 | $48.53 | $48.53 | $-0.21 | -0.43% | 24,228 | $48.89 | $48.53 $49.06 |
| Sep 29, 2026 | $48.81 | $48.81 | $48.61 | $48.74 | $-0.11 | -0.23% | 17,037 | $48.71 | $48.61 $48.81 |
| Sep 28, 2026 | $48.99 | $49.07 | $48.80 | $48.85 | $-0.24 | -0.48% | 26,008 | $48.94 | $48.80 $49.07 |
| Sep 25, 2026 | $48.85 | $49.09 | $48.81 | $49.09 | +$0.28 | +0.57% | 11,768 | $48.99 | $48.81 $49.09 |
| Sep 24, 2026 | $48.56 | $48.85 | $48.56 | $48.81 | +$0.05 | +0.10% | 19,131 | $48.72 | $48.56 $48.85 |
| Sep 23, 2026 | $49.12 | $49.12 | $48.69 | $48.76 | $-0.41 | -0.83% | 14,678 | $48.80 | $48.69 $49.12 |
| Sep 22, 2026 | $49.32 | $49.42 | $49.16 | $49.17 | $-0.06 | -0.13% | 26,539 | $49.22 | $49.16 $49.42 |
| Sep 21, 2026 | $48.79 | $49.31 | $48.70 | $49.23 | +$0.72 | +1.49% | 35,543 | $49.22 | $48.70 $49.31 |
| Sep 18, 2026 | $48.63 | $48.65 | $48.41 | $48.51 | $-0.11 | -0.24% | 12,859 | $48.51 | $48.41 $48.65 |
| Sep 17, 2026 | $48.66 | $48.66 | $48.44 | $48.62 | +$0.47 | +0.98% | 10,709 | $48.54 | $48.44 $48.66 |
| Sep 16, 2026 | $48.48 | $48.52 | $47.95 | $48.15 | $-0.16 | -0.33% | 30,878 | $48.35 | $47.95 $48.52 |
| Sep 15, 2026 | $48.60 | $48.61 | $48.30 | $48.31 | $-0.31 | -0.63% | 17,872 | $48.36 | $48.30 $48.61 |
| Sep 14, 2026 | $48.42 | $48.69 | $48.36 | $48.62 | +$0.11 | +0.23% | 22,207 | $48.62 | $48.36 $48.69 |
| Sep 11, 2026 | $48.55 | $48.61 | $48.47 | $48.51 | +$0.48 | +1.00% | 29,160 | $48.56 | $48.47 $48.61 |
| Sep 10, 2026 | $48.05 | $48.16 | $48.01 | $48.03 | $-0.19 | -0.39% | 35,972 | $48.06 | $48.01 $48.16 |
| Sep 9, 2026 | $48.36 | $48.36 | $48.13 | $48.22 | $-0.26 | -0.54% | 23,857 | $48.25 | $48.13 $48.36 |
| Sep 8, 2026 | $48.87 | $48.87 | $48.45 | $48.48 | $-0.59 | -1.20% | 14,012 | $48.54 | $48.45 $48.87 |
| Sep 4, 2026 | $49.31 | $49.31 | $49.01 | $49.07 | $-0.30 | -0.61% | 24,510 | $49.09 | $49.01 $49.31 |
| Sep 3, 2026 | $49.17 | $49.46 | $49.06 | $49.37 | +$0.43 | +0.88% | 26,305 | $49.39 | $49.06 $49.46 |
| Sep 2, 2026 | $48.66 | $48.99 | $48.66 | $48.94 | +$0.37 | +0.76% | 13,690 | $48.90 | $48.66 $48.99 |
| Sep 1, 2026 | $48.61 | $48.79 | $48.50 | $48.57 | $-0.28 | -0.57% | 7,474 | $48.63 | $48.50 $48.79 |
| Aug 31, 2026 | $48.97 | $48.97 | $48.75 | $48.85 | $-0.25 | -0.52% | 26,945 | $48.82 | $48.75 $48.97 |
| Aug 28, 2026 | $49.28 | $49.40 | $49.05 | $49.10 | $-0.11 | -0.22% | 39,788 | $49.11 | $49.05 $49.40 |
| Aug 27, 2026 | $49.04 | $49.30 | $49.04 | $49.21 | +$0.39 | +0.80% | 16,691 | $49.21 | $49.04 $49.30 |