Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DXUV Historical Prices

U.S. Vector Equity Portfolio ETF Class Shares · daily open, high, low, close & volume

Trading days
250
Period high
70.73
Period low
56.29
Period change
+18.20%
DateOpenHighLowCloseChangeVolume
Nov 12, 202668.9569.3068.6668.71-0.75%39,973
Nov 11, 202668.9569.3268.8569.23+0.80%55,814
Nov 10, 202668.7369.1868.3868.68-0.33%57,373
Nov 9, 202668.3569.1468.3168.91+2.35%41,902
Nov 6, 202667.2467.6467.2467.33-0.04%27,027
Nov 5, 202669.8769.8767.2967.36-3.63%86,201
Nov 4, 202669.6470.0669.4669.90+1.75%31,174
Nov 3, 202669.0469.0668.6668.70-0.16%36,670
Nov 2, 202668.6869.5768.6868.81+0.14%46,413
Oct 30, 202669.2269.2268.3068.72-1.00%58,531
Oct 29, 202669.1969.4168.7369.41+0.87%28,778
Oct 28, 202669.1169.1168.5668.81+0.06%31,944
Oct 27, 202668.6268.8468.4268.77+0.29%27,081
Oct 26, 202668.5168.8168.4468.57+0.51%27,708
Oct 23, 202668.2168.5067.9968.22-0.61%21,774
Oct 22, 202668.4468.6468.2268.64-0.23%30,634
Oct 21, 202668.7068.8968.5368.80+0.41%26,268
Oct 20, 202668.1968.6968.1968.52+0.69%33,756
Oct 19, 202668.4768.4768.0568.05-0.09%55,445
Oct 16, 202668.8469.4467.8968.11-0.54%122,614
Oct 15, 202668.1968.5067.8868.48+0.84%39,276
Oct 14, 202668.0368.0667.5967.91-0.88%59,778
Oct 13, 202668.2668.5868.2468.51+0.28%26,254
Oct 12, 202668.0368.8968.0368.32+0.06%65,649
Oct 9, 202668.3568.3568.0568.28+0.25%55,872
Oct 8, 202667.9268.1467.7068.11+0.22%89,435
Oct 7, 202667.7968.0567.7267.96-0.64%65,624
Oct 6, 202668.4668.6568.3668.40+0.28%25,062
Oct 5, 202668.0668.3967.7468.21+0.41%42,644
Oct 2, 202668.0768.1267.6667.93+0.77%75,920
Oct 1, 202667.1267.4366.8067.41+0.45%37,024
Sep 30, 202667.5267.6667.0967.11-0.46%473,965
Sep 29, 202667.5167.6667.2167.42-0.35%22,361
Sep 28, 202667.8067.9167.6467.66-0.72%14,497
Sep 25, 202668.0668.4467.7268.15+0.50%94,206
Sep 24, 202667.7567.9267.5467.81-0.16%42,458
Sep 23, 202668.5868.5867.9267.92-0.79%138,284
Sep 22, 202668.5868.7368.4168.46-0.23%93,915
Sep 21, 202668.2768.7668.1868.62+0.78%43,441
Sep 18, 202668.4368.4367.8268.09-0.28%46,547
Sep 17, 202668.3368.4068.2768.28+0.71%47,207
Sep 16, 202668.2968.4967.4167.80-0.83%29,209
Sep 15, 202668.5868.5868.2668.37-0.44%27,871
Sep 14, 202668.7868.9368.5368.67-0.26%28,937
Sep 11, 202668.9468.9968.7568.85+0.75%25,724
Sep 10, 202668.6468.6468.1568.34-0.51%51,439
Sep 9, 202668.8368.9168.6468.69-0.71%19,600
Sep 8, 202669.5669.5669.1369.18-1.04%28,344
Sep 4, 202669.8370.0069.7869.91-0.07%39,380
Sep 3, 202669.6370.0569.6369.96+0.73%19,163
Sep 2, 202669.4369.5769.4269.45+0.03%36,469
Aug 31, 202669.8569.8569.3369.43-0.49%26,188
Aug 28, 202669.8570.1669.6969.77-0.19%21,389
Aug 27, 202669.6269.9969.6269.90+0.30%17,396
Aug 26, 202669.7869.8769.6569.69+0.14%26,931
Aug 25, 202669.9469.9469.4969.59-0.01%18,891
Aug 24, 202669.7069.7969.5569.60-0.29%36,536
Aug 21, 202669.6669.8869.6269.80+0.69%37,237
Aug 20, 202669.7269.7869.3269.32-1.07%26,277
Aug 19, 202670.3170.3570.0670.07+0.50%27,799
Aug 18, 202670.0270.0369.7269.72-0.57%31,721
Aug 17, 202670.4070.4770.0770.12-0.57%22,456
Aug 14, 202670.3770.7370.3770.52-0.04%16,910
Aug 13, 202669.9870.6069.9870.55+0.73%57,658
Aug 12, 202670.2870.2869.8270.04-0.02%26,150
Aug 11, 202670.3870.3869.9970.05-0.01%26,831
Aug 10, 202670.1070.1570.0270.06-0.00%22,708
Aug 7, 202669.8370.1369.8370.06+0.52%28,761
Aug 6, 202670.0370.0369.6169.70-0.22%25,599
Aug 5, 202670.1070.2969.8069.86-0.26%18,608
Aug 4, 202669.1170.0968.9370.04+1.48%24,918
Aug 3, 202668.3869.0768.3869.02+1.52%49,180
Jul 31, 202667.9068.1467.2767.98+0.29%55,445
Jul 30, 202667.7369.0467.0467.79+0.98%80,407
Jul 29, 202667.6568.0567.1267.13-1.25%36,124
Jul 28, 202667.5968.0867.5967.98+0.80%111,188
Jul 27, 202667.5767.6067.2267.44+0.43%221,832
Jul 24, 202666.8767.5066.8767.15+0.46%110,720
Jul 23, 202667.0867.1566.6066.84-0.79%44,190
Jul 22, 202667.4467.6967.2867.37-0.16%44,724
Jul 21, 202667.2667.5567.1267.48+0.58%86,524
Jul 20, 202667.4867.4867.0667.09-0.37%114,109
Jul 17, 202667.6567.8267.2167.34-0.85%41,325
Jul 16, 202667.7068.0667.6767.92+0.50%35,927
Jul 15, 202667.3967.7067.3567.58+0.58%16,906
Jul 14, 202667.2067.5666.9367.19-0.06%21,885
Jul 13, 202667.6467.6467.1967.23-0.12%21,047
Jul 10, 202667.0367.3867.0367.31+0.51%25,279
Jul 9, 202666.6367.0266.3266.97+0.78%18,463
Jul 8, 202666.3066.4966.0066.45-0.70%60,765
Jul 7, 202667.2167.2166.7866.92-0.19%50,848
Jul 6, 202666.9467.1566.6967.05+0.32%50,114
Jul 2, 202666.9868.2866.4166.83+0.04%116,558
Jul 1, 202666.6367.0866.6366.81+0.47%213,342
Jun 30, 202666.3166.5366.2066.50+0.35%34,233
Jun 29, 202666.4566.4565.9366.27+0.29%191,149
Jun 26, 202665.5866.1965.5866.08+0.53%712,086
Jun 25, 202665.8666.3065.6365.73+0.15%56,643
Jun 24, 202665.7666.0865.4565.63+0.17%22,220
Jun 23, 202665.4365.8465.3865.52-1.01%26,629
Jun 22, 202666.2166.3866.1166.19-0.15%14,343
Jun 18, 202666.2166.3265.9566.29+1.01%15,122
Jun 17, 202666.6166.7565.5665.63-1.46%13,400
Jun 16, 202666.9266.9266.6066.60-0.17%20,015
Jun 15, 202667.0267.1066.7166.72+0.60%20,454
Jun 12, 202666.2066.4365.8066.32+0.59%20,733
Jun 11, 202665.0165.9964.9165.93+1.79%92,923
Jun 10, 202665.6965.8364.7764.77-1.23%11,876
Jun 9, 202665.7566.1264.6865.57+0.10%19,789
Jun 8, 202665.8665.8665.4465.51+0.29%11,194
Jun 5, 202666.1366.2865.2365.32-2.09%14,493
Jun 4, 202666.4566.7866.4566.72+0.86%22,034
Jun 3, 202666.3066.3066.0866.15-0.66%27,119
Jun 2, 202666.1066.6666.1066.59+0.26%19,693
Jun 1, 202666.2166.4966.1966.42+0.20%26,555
May 29, 202666.4566.4566.2966.29-0.10%6,239
May 28, 202665.7966.3965.7966.35+0.45%15,946
May 27, 202666.0766.2365.9766.05+0.20%29,251
May 26, 202665.7566.1065.7565.92+0.72%8,335
May 22, 202665.3865.5965.2365.45+0.57%12,937
May 21, 202664.6165.1764.6165.08+0.23%8,374
May 20, 202664.1764.9364.1364.93+1.29%13,033
May 19, 202664.1464.3864.0264.10-0.73%14,322
May 18, 202664.7464.7864.2164.57+0.19%4,089
May 15, 202664.7064.7164.3964.45-1.09%14,992
May 14, 202664.9565.3264.9565.16+0.64%16,122
May 13, 202664.5464.8864.5264.75+0.09%12,616
May 12, 202664.4664.7164.1764.69-0.35%7,349
May 11, 202665.1665.1664.9164.91-0.18%5,682
May 8, 202664.8265.0864.8265.03+0.47%7,269
May 7, 202665.0065.1864.7264.73-0.81%13,857
May 6, 202664.9065.3364.7765.26+1.09%12,981
May 5, 202664.3164.5864.3164.55+1.16%12,643
May 4, 202664.0364.3463.7863.82-0.93%28,232
May 1, 202664.5764.5764.3864.42+0.23%18,563
Apr 30, 202663.5564.3263.5364.27+1.05%11,408
Apr 29, 202663.7663.7663.4663.60-0.39%19,757
Apr 28, 202664.0664.0663.6963.85-0.31%9,862
Apr 27, 202664.0264.1163.9464.05+0.20%14,662
Apr 24, 202663.5664.0163.5663.92+0.30%87,005
Apr 23, 202663.9863.9963.5263.73-0.22%12,923
Apr 22, 202663.7963.8763.7063.87+0.41%7,548
Apr 21, 202664.3864.4463.5563.61-0.56%11,678
Apr 20, 202663.9464.0263.8763.97+0.10%15,403
Apr 17, 202663.5264.2163.5263.90+1.40%20,112
Apr 16, 202662.9363.0262.8463.02+0.35%6,224
Apr 15, 202662.7462.8562.5362.80+0.31%12,546
Apr 14, 202662.4562.7262.4562.60+0.77%5,545
Apr 13, 202661.2762.1361.2762.13+0.94%11,025
Apr 10, 202662.0962.0961.4361.55-0.36%14,292
Apr 9, 202661.3461.8661.2661.77+0.62%11,587
Apr 8, 202661.3861.5061.1861.39+2.33%15,919
Apr 7, 202659.8360.0059.5459.99-0.58%19,171
Apr 6, 202659.7760.6159.7760.34+0.95%44,509
Apr 2, 202659.0359.9259.0359.77+0.20%9,763
Apr 1, 202659.7459.9959.5859.65+0.51%16,653
Mar 31, 202658.6459.4158.5059.35+2.61%11,528
Mar 30, 202658.5858.5857.6057.84-0.48%23,251
Mar 27, 202658.6758.7258.1158.12-1.54%12,643
Mar 26, 202659.7359.8258.9459.03-1.16%16,293
Mar 25, 202659.8559.8559.5959.72+0.57%5,226
Mar 24, 202658.7859.6958.7859.38-0.24%19,695
Mar 23, 202659.5860.0659.3059.52+1.66%22,704
Mar 20, 202659.1359.1358.3758.55-1.31%7,714
Mar 19, 202658.8059.6458.8059.33-0.05%14,161
Mar 18, 202659.8759.8759.3559.36-1.33%12,661
Mar 17, 202660.2460.2860.1260.16+0.47%7,396
Mar 16, 202659.8560.1959.8259.88+0.70%15,393
Mar 13, 202659.8860.0759.3459.46-0.37%10,021
Mar 12, 202660.3460.3459.6559.68-1.60%22,112
Mar 11, 202660.4960.7160.3460.65-0.04%26,950
Mar 10, 202661.0161.3760.6260.67-0.54%25,261
Mar 9, 202660.0161.0259.4361.00+0.53%26,192
Mar 6, 202660.8360.9060.5060.68-1.61%8,664
Mar 5, 202662.0562.0561.2461.67-0.93%10,724
Mar 4, 202662.1562.4761.8762.25+0.38%14,034
Mar 3, 202661.4462.1560.9762.02-1.03%16,770
Mar 2, 202661.9062.7961.8862.66+0.29%10,255
Feb 27, 202662.4162.5762.2362.48-0.87%19,261
Feb 26, 202662.8863.1162.5163.03+0.08%14,016
Feb 25, 202662.6462.9962.5262.98+0.41%10,723
Feb 24, 202662.0562.7662.0562.72+0.88%15,886
Feb 23, 202662.8762.8762.0162.17-1.51%16,948
Feb 20, 202662.4363.1362.4363.12+0.80%13,975
Feb 19, 202662.4762.9262.3162.62-0.38%41,151
Feb 18, 202662.7063.1062.6862.86+0.61%19,230
Feb 17, 202662.4862.6261.9862.48-0.05%15,144
Feb 13, 202662.1362.8362.1362.51+0.43%27,298
Feb 12, 202663.3763.5062.1062.24-1.46%31,348
Feb 11, 202663.5363.5363.1363.16-0.13%17,570
Feb 10, 202663.4163.5463.1463.24-0.22%26,745
Feb 9, 202663.4563.5063.1063.38+0.14%45,438
Feb 6, 202662.2263.4162.2263.29+2.03%29,111
Feb 5, 202662.3162.4161.7562.03-1.30%42,589
Feb 4, 202662.6862.8562.2162.85+0.95%44,535
Feb 3, 202662.2762.7361.7762.26-0.26%28,149
Feb 2, 202661.9862.5261.9862.42+0.77%36,986
Jan 30, 202661.9662.0361.6161.94-0.39%29,426
Jan 29, 202662.1362.2461.7262.18+0.06%25,070
Jan 28, 202662.2662.3162.0662.14-0.18%22,105
Jan 27, 202662.1262.3362.0462.25+0.19%33,498
Jan 26, 202662.0762.3062.0062.13+0.30%12,207
Jan 23, 202662.0162.2261.8461.94-0.48%18,267
Jan 22, 202662.4962.4962.1262.24+0.53%16,451
Jan 21, 202661.6662.1361.2661.91+1.76%23,766
Jan 20, 202661.2761.3160.7760.84-1.73%22,095
Jan 16, 202662.1062.1261.9161.91-0.31%42,454
Jan 15, 202661.9562.2661.9562.10+0.34%19,218
Jan 14, 202661.5361.8961.4161.89+0.29%38,336
Jan 13, 202661.9561.9561.5761.71-0.19%25,131
Jan 12, 202661.6261.8561.5361.83+0.10%28,009
Jan 9, 202661.6561.8561.2861.77+0.54%23,658
Jan 8, 202661.1961.5161.1961.44+0.77%39,974
Jan 7, 202661.4261.4260.9360.97-0.62%20,743
Jan 6, 202660.7161.4560.7161.35+0.95%54,905
Jan 5, 202660.3560.9460.3560.77+1.10%75,860
Jan 2, 202659.9860.1659.8260.11+0.55%27,526
Dec 31, 202560.2460.2459.7759.78-0.87%8,861
Dec 30, 202560.4360.6060.2760.30-0.16%22,606
Dec 29, 202560.5960.5960.2660.40-0.38%12,510
Dec 26, 202560.7260.7260.4760.63-0.05%21,478
Dec 24, 202560.4560.7760.4560.66+0.31%18,819
Dec 23, 202560.3860.6360.2660.47+0.03%25,990
Dec 22, 202560.1960.5360.1960.45+0.73%16,992
Dec 19, 202559.9660.1059.9260.01+0.59%28,672
Dec 18, 202560.0160.1459.6559.66+0.22%31,395
Dec 17, 202559.7960.0459.4459.53-0.50%37,154
Dec 16, 202560.0960.0959.5159.83-0.71%56,141
Dec 15, 202560.6560.6560.1960.26-0.05%27,277
Dec 12, 202560.7060.8260.1860.29-0.86%26,371
Dec 11, 202560.4360.8460.4360.81+0.68%8,002
Dec 10, 202559.6660.5259.6660.40+1.43%15,004
Dec 9, 202559.7159.8859.5559.55-0.17%25,939
Dec 8, 202559.9159.9159.5559.65-0.40%9,543
Dec 5, 202559.9960.0559.8359.89+0.23%7,020
Dec 4, 202559.6559.8959.6559.75+0.11%8,518
Dec 3, 202559.4359.7959.2259.68+0.85%12,589
Dec 2, 202559.2459.3959.1859.18-0.05%25,010
Dec 1, 202558.9859.5358.9859.21-0.32%21,667
Nov 28, 202559.3559.4359.3159.40+0.34%3,373
Nov 26, 202559.1159.4459.0559.20+0.65%8,670
Nov 25, 202558.1458.8358.1458.82+1.52%11,558
Nov 24, 202557.4958.0257.4957.94+1.06%11,467
Nov 21, 202556.4257.7156.3757.33+1.84%15,761
Nov 20, 202558.0058.0056.2956.29-1.38%9,105
Nov 19, 202556.8657.4456.8157.08+0.09%20,255
Nov 18, 202556.7057.2956.6657.03-0.28%10,197
Nov 17, 202557.9057.9156.9357.19-1.38%10,085
Nov 14, 202557.7658.2857.7657.99-0.24%17,304
Nov 13, 202558.9858.9858.0458.13-1.42%15,724

Daily open, high, low, close and volume for U.S. Vector Equity Portfolio ETF Class Shares (DXUV). Showing 250 trading days. Unadjusted prices.