VSL stock overview

Volshares Large Cap

VSL IPO: 2018-02-23
35.47 (+1.00%)
1M market cap
1,099 trading days in total
VSL Latest trading day: 2022-07-28

NYSE Arca

VSL stock Buy and Hold Potential More info

INVESTMENT at 2018-02-23 open

VSL open price was $25.18

1,000.00

Click to edit

HOLDING TIME

1098 trading days

4 years 156 days

TODAY'S WORTH — including dividends (12)

As of 2022-07-28 close price ($35.47)

1,506.20

Click to edit

ROI: +50.62% (1.51x) – ANNU: +9.69% (1.10x)

VSL Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-07-28	12	10.42%	quaterly	2020-12-29

VSL Stock Splits

We don't have any infomation about VSL stock splits.
It seems that VSL has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VSL Latest trading days

This table contains the list of 500 latest trading days of VSL.
Trading dates ranges from 2018-02-23 to 2022-07-28.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		38.81	0.01	0.03	10,587,422	38.86	38.95	38.72	0.58	-0.08	0.12
1099	2022-07-28	35.47	0.04	-0.11	1,442	35.46	35.47	35.46	0.03	0.03	0.00
1098	2022-07-27	35.51	0.01	-0.03	135	35.51	35.51	35.51	0.00	0.00	-0.14
1097	2022-07-26	35.52	0.01	0.03	368	35.48	35.52	35.48	0.11	0.11	-0.03
1096	2022-07-25	35.51	0.04	0.11	3	35.51	35.51	35.51	0.00	0.00	-0.08
1095	2022-07-22	35.47	0.01	0.03	419	35.46	35.47	35.46	0.03	0.03	0.11
1094	2022-07-21	35.46	0.05	-0.14	532	35.46	35.46	35.46	0.00	0.00	0.00
1093	2022-07-20	35.51	0.05	0.14	816	35.46	35.51	35.46	0.14	0.14	-0.14
1092	2022-07-19	35.46	0.05	-0.14	1,383	35.46	35.48	35.46	0.06	0.00	0.00
1091	2022-07-18	35.51	0.01	0.03	460	35.46	35.51	35.46	0.14	0.14	-0.14
1090	2022-07-15	35.50	0.00	0.00	3	35.50	35.50	35.50	0.00	0.00	-0.11
1089	2022-07-14	35.50	0.00	0.00	0	35.50	35.50	35.50	0.00	0.00	0.00
1088	2022-07-13	35.50	0.05	0.14	0	35.50	35.50	35.50	0.00	0.00	0.00
1087	2022-07-12	35.45	0.00	0.00	605	35.45	35.45	35.45	0.00	0.00	0.14
1086	2022-07-11	35.45	0.05	-0.14	519	35.45	35.45	35.45	0.00	0.00	0.00
1085	2022-07-08	35.50	0.11	-0.31	20	35.50	35.50	35.50	0.00	0.00	-0.14
1084	2022-07-07	35.61	0.13	0.37	1,745	35.16	35.61	35.16	1.28	1.28	-0.31
1083	2022-07-06	35.48	0.01	-0.03	0	35.48	35.48	35.48	0.00	0.00	-0.90
1082	2022-07-05	35.49	0.23	-0.64	1	35.49	35.49	35.49	0.00	0.00	-0.03
1081	2022-07-01	35.72	0.28	0.79	3	35.72	35.72	35.72	0.00	0.00	-0.64
1080	2022-06-30	35.44	0.56	-1.56	27	35.44	35.44	35.44	0.00	0.00	0.79
1079	2022-06-29	36.00	0.06	0.17	0	36.00	36.00	36.00	0.00	0.00	-1.56
1078	2022-06-28	35.94	0.56	-1.53	4,908	36.97	36.97	35.92	2.84	-2.79	0.17
1077	2022-06-27	36.50	0.10	-0.27	7,832	34.75	36.71	34.75	5.64	5.04	1.29
1076	2022-06-24	36.60	1.16	3.27	17	34.13	34.63	34.63	0.00	7.24	-5.05
1075	2022-06-23	35.44	0.12	0.34	3	35.44	35.44	35.44	0.00	0.00	-3.70
1074	2022-06-22	35.32	0.01	0.03	0	35.32	35.32	35.32	0.00	0.00	0.34
1073	2022-06-21	35.31	0.68	1.96	0	35.31	35.31	35.31	0.00	0.00	0.03
1072	2022-06-17	34.63	0.27	0.79	213	34.13	34.65	34.13	1.52	1.46	1.96
1071	2022-06-16	34.36	1.01	-2.86	1	34.36	34.36	34.36	0.00	0.00	-0.67
1070	2022-06-15	35.37	0.02	-0.06	9	35.37	35.37	35.37	0.00	0.00	-2.86
1069	2022-06-14	35.39	0.31	-0.87	0	35.39	35.39	35.39	0.00	0.00	-0.06
1068	2022-06-13	35.70	1.24	-3.36	1	35.70	35.70	35.70	0.00	0.00	-0.87
1067	2022-06-10	36.94	0.38	-1.02	4	36.94	36.94	36.94	0.00	0.00	-3.36
1066	2022-06-09	37.32	0.66	-1.74	301	37.43	37.43	37.32	0.29	-0.29	-1.02
1065	2022-06-08	37.98	0.32	-0.84	100	37.98	37.98	37.98	0.00	0.00	-1.45
1064	2022-06-07	38.30	0.58	1.54	9	38.30	38.30	38.30	0.00	0.00	-0.84
1063	2022-06-06	37.72	0.40	1.07	3	37.72	37.72	37.72	0.00	0.00	1.54
1062	2022-06-03	37.32	0.85	-2.23	0	37.32	37.32	37.32	0.00	0.00	1.07
1061	2022-06-02	38.17	1.54	4.20	5	38.17	38.17	38.17	0.00	0.00	-2.23
1060	2022-06-01	36.63	0.28	-0.76	2	36.63	36.63	36.63	0.00	0.00	4.20
1059	2022-05-31	36.91	0.45	-1.20	8	36.91	36.91	36.91	0.00	0.00	-0.76
1058	2022-05-27	37.36	0.90	2.47	277	37.11	37.36	37.11	0.67	0.67	-1.20
1057	2022-05-26	36.46	0.63	1.76	897	36.53	36.53	36.46	0.19	-0.19	1.78
1056	2022-05-25	35.83	0.19	0.53	205	35.74	35.83	35.74	0.25	0.25	1.95
1055	2022-05-24	35.64	0.22	0.62	1,603	35.68	35.68	35.64	0.11	-0.11	0.28
1054	2022-05-23	35.42	0.70	2.02	5	35.42	35.42	35.42	0.00	0.00	0.73
1053	2022-05-20	34.72	0.07	-0.20	1,405	34.40	34.72	34.32	1.16	0.93	2.02
1052	2022-05-19	34.79	0.06	-0.17	417	34.47	34.79	34.47	0.93	0.93	-1.12
1051	2022-05-18	34.85	1.39	-3.84	210	34.86	34.86	34.85	0.03	-0.03	-1.09
1050	2022-05-17	36.24	0.56	1.57	324	36.19	36.24	36.19	0.14	0.14	-3.81
1049	2022-05-16	35.68	0.24	-0.67	0	35.68	35.68	35.68	0.00	0.00	1.43
1048	2022-05-13	35.92	0.69	1.96	340	35.90	35.92	35.90	0.06	0.06	-0.67
1047	2022-05-12	35.23	0.04	-0.11	8,581	35.12	35.23	35.12	0.31	0.31	1.90
1046	2022-05-11	35.27	0.30	-0.84	158,087	35.59	35.64	34.18	4.10	-0.90	-0.43
1045	2022-05-10	35.57	0.14	-0.39	1,261	35.59	35.59	35.52	0.20	-0.06	0.06
1044	2022-05-09	35.71	0.72	-1.98	11	35.71	35.71	35.71	0.00	0.00	-0.34
1043	2022-05-06	36.43	0.15	-0.41	211	36.52	36.52	36.43	0.25	-0.25	-1.98
1042	2022-05-05	36.58	0.76	-2.04	0	36.58	36.58	36.58	0.00	0.00	-0.16
1041	2022-05-04	37.34	0.74	2.02	6	37.34	37.34	37.34	0.00	0.00	-2.04
1040	2022-05-03	36.60	0.41	1.13	0	36.60	36.60	36.60	0.00	0.00	2.02
1039	2022-05-02	36.19	0.04	-0.11	1	36.19	36.19	36.19	0.00	0.00	1.13
1038	2022-04-29	36.23	0.91	-2.45	0	36.23	36.23	36.23	0.00	0.00	-0.11
1037	2022-04-28	37.14	0.45	1.23	18	37.74	37.14	37.14	0.00	-1.59	-2.45
1036	2022-04-27	36.69	0.08	0.22	1	36.69	36.69	36.69	0.00	0.00	2.86
1035	2022-04-26	36.61	0.40	-1.08	27	36.61	36.61	36.61	0.00	0.00	0.22
1034	2022-04-25	37.01	0.00	0.00	12	37.01	37.01	37.01	0.00	0.00	-1.08
1033	2022-04-22	37.01	0.72	-1.91	4	37.01	37.01	37.01	0.00	0.00	0.00
1032	2022-04-21	37.73	0.43	-1.13	1	37.73	37.73	37.73	0.00	0.00	-1.91
1031	2022-04-20	38.16	0.30	0.79	20	38.16	38.16	38.16	0.00	0.00	-1.13
1030	2022-04-19	37.86	0.81	2.19	132	37.74	37.86	37.74	0.32	0.32	0.79
1029	2022-04-18	37.05	0.05	-0.13	76	37.05	37.05	37.05	0.00	0.00	1.86
1028	2022-04-15	37.10	0.00	0.00	1	37.54	37.10	37.10	0.00	-1.17	-0.13
1027	2022-04-14	37.10	0.37	-0.99	1	37.10	37.10	37.10	0.00	0.00	1.19
1026	2022-04-13	37.47	0.39	1.05	0	37.47	37.47	37.47	0.00	0.00	-0.99
1025	2022-04-12	37.08	0.11	-0.30	535	37.54	37.54	37.08	1.23	-1.23	1.05
1024	2022-04-11	37.19	0.34	-0.91	24	37.19	37.19	37.19	0.00	0.00	0.94
1023	2022-04-08	37.53	0.02	0.05	1	37.53	37.53	37.53	0.00	0.00	-0.91
1022	2022-04-07	37.51	0.22	0.59	250	37.10	37.51	37.10	1.11	1.11	0.05
1021	2022-04-06	37.29	0.06	-0.16	27	37.29	37.29	37.29	0.00	0.00	-0.51
1020	2022-04-05	37.35	0.25	-0.66	38	37.35	37.35	37.35	0.00	0.00	-0.16
1019	2022-04-04	37.60	0.12	-0.32	59	37.52	37.52	37.52	0.00	0.21	-0.66
1018	2022-04-01	37.72	0.00	0.00	335	37.52	37.72	37.52	0.53	0.53	-0.53
1017	2022-03-31	37.72	0.53	-1.39	64	37.72	37.72	37.72	0.00	0.00	-0.53
1016	2022-03-30	38.25	0.14	-0.36	28	38.25	38.25	38.25	0.00	0.00	-1.39
1015	2022-03-29	38.39	0.57	1.51	43	38.39	38.39	38.39	0.00	0.00	-0.36
1014	2022-03-28	37.82	0.30	0.80	722	37.55	37.82	37.54	0.75	0.72	1.51
1013	2022-03-25	37.52	0.37	1.00	922	37.52	37.54	37.49	0.13	0.00	0.08
1012	2022-03-24	37.15	0.28	0.76	163	37.08	37.15	37.08	0.19	0.19	1.00
1011	2022-03-23	36.87	0.21	-0.57	86	36.87	36.87	36.87	0.00	0.00	0.57
1010	2022-03-22	37.08	0.14	0.38	9	37.08	37.08	37.08	0.00	0.00	-0.57
1009	2022-03-21	36.94	0.10	-0.27	403	36.95	36.95	36.92	0.08	-0.03	0.38
1008	2022-03-18	37.04	0.10	0.27	2	37.04	37.04	37.04	0.00	0.00	-0.24
1007	2022-03-17	36.94	0.23	0.63	27	36.94	36.94	36.94	0.00	0.00	0.27
1006	2022-03-16	36.71	0.84	2.34	11	36.71	36.71	36.71	0.00	0.00	0.63
1005	2022-03-15	35.87	0.64	1.82	10	35.87	35.87	35.87	0.00	0.00	2.34
1004	2022-03-14	35.23	0.32	-0.90	200	35.64	35.64	35.23	1.15	-1.15	1.82
1003	2022-03-11	35.55	0.49	-1.36	1,632	36.02	36.02	35.55	1.30	-1.30	0.25
1002	2022-03-10	36.04	0.31	-0.85	100	35.72	36.04	36.04	0.00	0.90	-0.06
1001	2022-03-09	36.35	0.18	0.50	9	35.77	36.35	36.35	0.00	1.62	-1.73
1000	2022-03-08	36.17	0.13	-0.36	13	36.17	36.17	36.17	0.00	0.00	-1.11
999	2022-03-07	36.30	0.85	-2.29	84	36.30	36.30	36.30	0.00	0.00	-0.36
998	2022-03-04	37.15	0.05	-0.13	34	35.77	37.15	37.15	0.00	3.86	-2.29
997	2022-03-03	37.20	0.12	0.32	1	35.77	37.20	37.20	0.00	4.00	-3.84
996	2022-03-02	37.08	0.46	1.26	1	35.77	37.08	37.08	0.00	3.66	-3.53
995	2022-03-01	36.62	0.11	-0.30	0	36.62	36.62	36.62	0.00	0.00	-2.32
994	2022-02-28	36.73	0.35	-0.94	32	36.73	36.73	36.73	0.00	0.00	-0.30
993	2022-02-25	37.08	0.91	2.52	1	35.77	37.08	37.08	0.00	3.66	-0.94
992	2022-02-24	36.17	0.05	0.14	690	35.77	36.17	35.74	1.20	1.12	-1.11
991	2022-02-23	36.12	0.36	-0.99	35	36.58	36.12	36.12	0.00	-1.26	-0.97
990	2022-02-22	36.48	0.11	-0.30	225	36.58	36.58	36.48	0.27	-0.27	0.27
989	2022-02-18	36.59	0.10	-0.27	11	36.35	36.59	36.59	0.00	0.66	-0.03
988	2022-02-17	36.69	0.19	-0.52	281	36.35	36.69	36.69	0.00	0.94	-0.93
987	2022-02-16	36.88	0.06	0.16	5	36.35	36.88	36.88	0.00	1.46	-1.44
986	2022-02-15	36.82	0.51	1.40	479	36.35	36.82	36.82	0.00	1.29	-1.28
985	2022-02-14	36.31	0.35	-0.95	479	36.35	36.35	36.31	0.11	-0.11	0.11
984	2022-02-11	36.66	0.68	-1.82	320	36.66	36.66	36.66	0.00	0.00	-0.85
983	2022-02-10	37.34	0.87	-2.28	1,698	37.67	37.67	37.32	0.93	-0.88	-1.82
982	2022-02-09	38.21	0.54	1.43	13	38.21	38.21	38.21	0.00	0.00	-1.41
981	2022-02-08	37.67	0.25	0.67	2,128	37.64	37.67	37.62	0.13	0.08	1.43
980	2022-02-07	37.42	0.03	0.08	100	37.62	37.62	37.42	0.53	-0.53	0.59
979	2022-02-05	37.39	0.00	0.00	818	37.39	37.53	37.39	0.37	0.00	0.62
978	2022-02-04	37.39	0.13	-0.35	818	37.39	37.53	37.39	0.37	0.00	0.00
977	2022-02-03	37.52	0.35	-0.92	0	37.88	37.52	37.52	0.00	-0.95	-0.35
976	2022-02-02	37.87	0.45	1.20	1,389	37.88	37.95	37.80	0.40	-0.03	0.03
975	2022-02-01	37.42	0.23	-0.61	719	37.34	37.42	37.21	0.56	0.21	1.23
974	2022-01-31	37.65	0.24	0.64	160	37.13	37.65	37.65	0.00	1.40	-0.82
973	2022-01-28	37.41	0.65	1.77	672	37.13	37.41	37.05	0.97	0.75	-0.75
972	2022-01-27	36.76	0.04	-0.11	656	37.22	37.22	36.76	1.24	-1.24	1.01
971	2022-01-26	36.80	0.31	-0.84	73	36.80	36.80	36.80	0.00	0.00	1.14
970	2022-01-25	37.11	0.24	-0.64	172	37.00	37.11	37.00	0.30	0.30	-0.84
969	2022-01-24	37.35	0.19	0.51	1,402	36.90	37.48	36.57	2.47	1.22	-0.94
968	2022-01-21	37.16	0.26	-0.69	155	37.34	37.34	37.16	0.48	-0.48	-0.70
967	2022-01-20	37.42	0.39	-1.03	53	37.42	37.42	37.42	0.00	0.00	-0.21
966	2022-01-19	37.81	0.06	-0.16	44	37.81	37.81	37.81	0.00	0.00	-1.03
965	2022-01-18	37.87	0.40	-1.05	160	37.87	37.87	37.87	0.00	0.00	-0.16
964	2022-01-14	38.27	0.38	-0.98	211	38.27	38.27	38.27	0.00	0.00	-1.05
963	2022-01-13	38.65	0.19	-0.49	2,026	38.84	38.84	38.65	0.49	-0.49	-0.98
962	2022-01-12	38.84	0.01	0.03	545	38.97	38.98	38.84	0.36	-0.33	0.00
961	2022-01-11	38.83	0.43	1.12	3,503	38.29	38.83	38.21	1.62	1.41	0.36
960	2022-01-10	38.40	0.16	-0.41	180	38.26	38.40	38.26	0.37	0.37	-0.29
959	2022-01-07	38.56	0.46	-1.18	62	38.56	38.56	38.56	0.00	0.00	-0.78
958	2022-01-06	39.02	0.29	-0.74	302	39.36	39.36	39.02	0.86	-0.86	-1.18
957	2022-01-05	39.31	1.26	-3.11	373	39.91	39.91	39.30	1.53	-1.50	0.13
956	2022-01-04	40.57	0.88	-2.12	189	40.36	40.57	40.36	0.52	0.52	-1.63
955	2022-01-03	41.45	0.65	-1.54	300	42.10	42.10	41.36	1.76	-1.54	-2.63
954	2021-12-31	42.10	0.29	-0.68	547	42.30	42.30	42.10	0.47	-0.47	0.00
953	2021-12-30	42.39	0.59	1.41	281	41.31	42.39	41.31	2.61	2.61	-0.21
952	2021-12-29	41.80	0.13	0.31	1,128	41.84	41.84	41.76	0.19	-0.10	-1.17
951	2021-12-28	41.67	0.14	0.34	403	41.90	42.02	41.67	0.84	-0.55	0.41
950	2021-12-27	41.53	0.67	1.64	2,312	41.00	41.53	41.00	1.29	1.29	0.89
949	2021-12-23	40.86	0.21	0.52	1,469	41.00	41.04	40.86	0.44	-0.34	0.34
948	2021-12-22	40.65	0.21	0.52	71	40.65	40.65	40.65	0.00	0.00	0.86
947	2021-12-21	40.44	2.33	-5.45	1,558	40.51	40.51	40.32	0.47	-0.17	0.52
946	2021-12-20	42.77	0.62	-1.43	731	42.58	42.77	42.58	0.45	0.45	-5.28
945	2021-12-17	43.39	0.80	-1.81	772	44.19	44.19	43.39	1.81	-1.81	-1.87
944	2021-12-16	44.19	0.25	0.57	116	44.38	44.38	44.19	0.43	-0.43	0.00
943	2021-12-15	43.94	0.51	1.17	1,184	43.31	43.94	43.31	1.45	1.45	1.00
942	2021-12-14	43.43	0.40	-0.91	480	43.26	43.43	43.26	0.39	0.39	-0.28
941	2021-12-13	43.83	0.35	-0.79	394	44.65	44.65	43.83	1.84	-1.84	-1.30
940	2021-12-10	44.18	0.41	0.94	4,309	44.11	44.18	44.11	0.16	0.16	1.06
939	2021-12-09	43.77	0.42	-0.95	665	43.97	43.97	43.77	0.45	-0.45	0.78
938	2021-12-08	44.19	0.17	0.39	5,344	44.10	44.19	44.09	0.23	0.20	-0.50
937	2021-12-07	44.02	0.53	1.22	1,174	44.15	44.15	44.02	0.29	-0.29	0.18
936	2021-12-06	43.49	0.61	1.42	3	43.49	43.49	43.49	0.00	0.00	1.52
935	2021-12-03	42.88	0.01	0.02	852	43.01	43.01	42.72	0.67	-0.30	1.42
934	2021-12-02	42.87	0.88	2.10	5,550	42.75	42.99	42.75	0.56	0.28	0.33
933	2021-12-01	41.99	0.33	-0.78	29	41.99	41.99	41.99	0.00	0.00	1.81
932	2021-11-30	42.32	1.17	-2.69	188	43.19	43.19	42.32	2.01	-2.01	-0.78
931	2021-11-29	43.49	0.49	1.14	456	43.56	43.57	43.49	0.18	-0.16	-0.69
930	2021-11-26	43.00	1.05	-2.38	341	43.68	43.68	43.00	1.56	-1.56	1.30
929	2021-11-24	44.05	0.12	-0.27	388	44.07	44.08	44.05	0.07	-0.05	-0.84
928	2021-11-23	44.17	0.24	0.55	715	43.99	44.17	43.99	0.41	0.41	-0.23
927	2021-11-22	43.93	0.24	0.55	102	43.93	43.93	43.93	0.00	0.00	0.14
926	2021-11-19	43.69	0.09	-0.21	44	43.69	43.69	43.69	0.00	0.00	0.55
925	2021-11-18	43.78	0.08	-0.18	684	43.73	43.78	43.69	0.21	0.11	-0.21
924	2021-11-17	43.86	0.17	-0.39	1,992	43.80	43.86	43.80	0.14	0.14	-0.30
923	2021-11-16	44.03	0.06	-0.14	396	44.22	44.22	44.03	0.43	-0.43	-0.52
922	2021-11-15	44.09	0.02	-0.05	550	44.09	44.09	44.07	0.05	0.00	0.29
921	2021-11-12	44.11	0.17	0.39	231	44.11	44.11	44.11	0.00	0.00	-0.05
920	2021-11-11	43.94	0.18	-0.41	1,622	43.94	44.05	43.94	0.25	0.00	0.39
919	2021-11-10	44.12	0.05	-0.11	558	44.32	44.32	44.12	0.45	-0.45	-0.41
918	2021-11-09	44.17	0.03	0.07	154	44.17	44.17	44.17	0.00	0.00	0.34
917	2021-11-08	44.14	0.02	-0.05	875	44.28	44.28	44.14	0.32	-0.32	0.07
916	2021-11-05	44.16	0.08	0.18	1,125	44.52	44.55	44.16	0.88	-0.81	0.27
915	2021-11-04	44.08	0.31	-0.70	33,327	44.17	44.18	43.98	0.45	-0.20	1.00
914	2021-11-03	44.39	0.30	0.68	13,497	44.28	44.39	44.28	0.25	0.25	-0.50
913	2021-11-02	44.09	0.13	0.30	45	44.09	44.09	44.09	0.00	0.00	0.43
912	2021-11-01	43.96	0.21	0.48	58	43.96	43.96	43.96	0.00	0.00	0.30
911	2021-10-29	43.75	0.29	0.67	1,419	43.71	43.75	43.68	0.16	0.09	0.48
910	2021-10-28	43.46	0.36	0.84	247	43.29	43.46	43.28	0.42	0.39	0.58
909	2021-10-27	43.10	0.82	-1.87	2,746	43.28	43.33	43.10	0.53	-0.42	0.44
908	2021-10-26	43.92	0.16	0.37	152	43.64	43.92	43.64	0.64	0.64	-1.46
907	2021-10-25	43.76	0.03	-0.07	124	43.76	43.76	43.76	0.00	0.00	-0.27
906	2021-10-22	43.79	0.27	-0.61	1,102	43.86	44.07	43.63	1.00	-0.16	-0.07
905	2021-10-21	44.06	0.69	1.59	553	44.08	44.08	44.06	0.05	-0.05	-0.45
904	2021-10-20	43.37	0.38	0.88	25,730	42.84	43.37	42.84	1.24	1.24	1.64
903	2021-10-19	42.99	0.28	0.66	597	42.27	42.99	42.27	1.70	1.70	-0.35
902	2021-10-18	42.71	0.09	0.21	223	42.73	42.74	42.71	0.07	-0.05	-1.03
901	2021-10-15	42.62	0.02	0.05	65	42.62	42.62	42.62	0.00	0.00	0.26
900	2021-10-14	42.60	0.66	1.57	529	42.54	42.60	42.54	0.14	0.14	0.05
899	2021-10-13	41.94	0.08	0.19	1	41.94	41.94	41.94	0.00	0.00	1.43
898	2021-10-12	41.86	0.13	-0.31	47	41.86	41.86	41.86	0.00	0.00	0.19
897	2021-10-11	41.99	0.09	-0.21	172	42.23	42.23	41.99	0.57	-0.57	-0.31
896	2021-10-08	42.08	0.00	0.00	4	42.08	42.08	42.08	0.00	0.00	0.36
895	2021-10-07	42.08	0.93	2.26	362	41.88	42.33	41.88	1.07	0.48	0.00
894	2021-10-06	41.15	0.02	-0.05	845	41.11	41.15	41.11	0.10	0.10	1.77
893	2021-10-05	41.17	0.10	0.24	357	41.16	41.20	41.16	0.10	0.02	-0.15
892	2021-10-04	41.07	0.07	-0.17	198	41.07	41.07	41.07	0.00	0.00	0.22
891	2021-10-01	41.14	0.02	0.05	636	41.31	41.35	41.14	0.51	-0.41	-0.17
890	2021-09-30	41.12	0.69	-1.65	0	41.12	41.12	41.12	0.00	0.00	0.46
889	2021-09-29	41.81	0.43	1.04	2,507	41.78	41.98	41.78	0.48	0.07	-1.65
888	2021-09-28	41.38	0.65	-1.55	3,615	41.79	41.79	41.17	1.48	-0.98	0.97
887	2021-09-27	42.03	0.47	-1.11	2,258	42.25	42.25	42.03	0.52	-0.52	-0.57
886	2021-09-24	42.50	0.15	-0.35	908	42.47	42.50	42.42	0.19	0.07	-0.59
885	2021-09-23	42.65	0.16	0.38	2,358	42.64	42.65	42.62	0.07	0.02	-0.42
884	2021-09-22	42.49	0.29	0.69	100	42.49	42.49	42.49	0.00	0.00	0.35
883	2021-09-21	42.20	0.22	-0.52	434	42.20	42.20	42.20	0.00	0.00	0.69
882	2021-09-20	42.42	0.67	-1.55	2,462	42.17	42.42	42.15	0.64	0.59	-0.52
881	2021-09-17	43.09	0.29	-0.67	69	43.09	43.09	43.09	0.00	0.00	-2.14
880	2021-09-16	43.38	0.19	-0.44	200	43.38	43.38	43.38	0.00	0.00	-0.67
879	2021-09-15	43.57	0.37	0.86	525	43.33	43.58	43.24	0.78	0.55	-0.44
878	2021-09-14	43.20	0.38	-0.87	1,343	43.30	43.38	43.20	0.42	-0.23	0.30
877	2021-09-13	43.58	0.03	0.07	120	43.34	43.58	43.34	0.55	0.55	-0.64
876	2021-09-10	43.55	0.27	-0.62	6	43.55	43.55	43.55	0.00	0.00	-0.48
875	2021-09-09	43.82	0.07	-0.16	748	43.96	44.01	43.82	0.43	-0.32	-0.62
874	2021-09-08	43.89	0.22	0.50	381	43.82	43.89	43.82	0.16	0.16	0.16
873	2021-09-07	43.67	0.51	-1.15	347	44.00	44.00	43.67	0.75	-0.75	0.34
872	2021-09-03	44.18	0.10	-0.23	2,920	44.28	44.31	44.17	0.32	-0.23	-0.41
871	2021-09-02	44.28	0.05	0.11	47	44.28	44.28	44.28	0.00	0.00	0.00
870	2021-09-01	44.23	0.07	-0.16	11	44.23	44.23	44.23	0.00	0.00	0.11
869	2021-08-31	44.30	0.03	0.07	73	44.30	44.30	44.30	0.00	0.00	-0.16
868	2021-08-30	44.27	0.11	-0.25	77	44.27	44.27	44.27	0.00	0.00	0.07
867	2021-08-27	44.38	0.36	0.82	35	44.38	44.38	44.38	0.00	0.00	-0.25
866	2021-08-26	44.02	0.22	-0.50	854	44.05	44.07	44.00	0.16	-0.07	0.82
865	2021-08-25	44.24	0.17	0.39	4,124	44.17	44.33	44.17	0.36	0.16	-0.43
864	2021-08-24	44.07	0.28	0.64	31	44.07	44.07	44.07	0.00	0.00	0.23
863	2021-08-23	43.79	0.44	1.01	715	43.54	43.79	43.54	0.57	0.57	0.64
862	2021-08-20	43.35	0.46	1.07	6,888	43.39	43.39	43.00	0.90	-0.09	0.44
861	2021-08-19	42.89	0.24	-0.56	404	42.85	42.89	42.81	0.19	0.09	1.17
860	2021-08-18	43.13	0.56	-1.28	348	43.50	43.50	43.13	0.85	-0.85	-0.65
859	2021-08-17	43.69	0.15	-0.34	470	43.72	43.72	43.69	0.07	-0.07	-0.43
858	2021-08-16	43.84	0.17	0.39	1,899	43.80	43.84	43.75	0.21	0.09	-0.27
857	2021-08-13	43.67	0.15	0.34	320,183	43.57	43.67	43.57	0.23	0.23	0.30
856	2021-08-12	43.52	0.05	-0.11	382	43.46	43.52	43.44	0.18	0.14	0.11
855	2021-08-11	43.57	0.04	0.09	113	43.55	43.57	43.55	0.05	0.05	-0.25
854	2021-08-10	43.53	0.03	-0.07	432	43.59	43.59	43.53	0.14	-0.14	0.05
853	2021-08-09	43.56	0.05	-0.11	1	43.56	43.56	43.56	0.00	0.00	0.07
852	2021-08-06	43.61	0.19	0.44	174	43.61	43.61	43.61	0.00	0.00	-0.11
851	2021-08-05	43.42	0.11	-0.25	34	43.42	43.42	43.42	0.00	0.00	0.44
850	2021-08-04	43.53	0.13	-0.30	1,012	43.64	43.64	43.53	0.25	-0.25	-0.25
849	2021-08-03	43.66	0.28	0.65	1,106	43.59	43.66	43.59	0.16	0.16	-0.05
848	2021-08-02	43.38	0.14	0.32	207	43.38	43.38	43.38	0.00	0.00	0.48
847	2021-07-30	43.24	0.48	-1.10	1	43.24	43.24	43.24	0.00	0.00	0.32
846	2021-07-29	43.72	0.11	-0.25	21	43.72	43.72	43.72	0.00	0.00	-1.10
845	2021-07-28	43.83	0.21	0.48	581	43.20	43.85	43.20	1.50	1.46	-0.25
844	2021-07-27	43.62	0.29	-0.66	197	43.59	43.62	43.59	0.07	0.07	-0.96
843	2021-07-26	43.91	0.21	0.48	1,730	43.79	43.92	43.74	0.41	0.27	-0.73
842	2021-07-23	43.70	0.53	1.23	711	43.38	43.70	43.35	0.81	0.74	0.21
841	2021-07-22	43.17	0.36	-0.83	563	43.05	43.17	43.05	0.28	0.28	0.49
840	2021-07-21	43.53	0.54	1.26	2,397	43.28	43.53	43.28	0.58	0.58	-1.10
839	2021-07-20	42.99	0.39	0.92	1,749	43.11	43.11	42.99	0.28	-0.28	0.67
838	2021-07-19	42.60	0.66	-1.53	2,516	42.85	42.85	42.55	0.70	-0.58	1.20
837	2021-07-16	43.26	0.02	0.05	418	43.35	43.39	43.26	0.30	-0.21	-0.95
836	2021-07-15	43.24	0.04	0.09	2,272	43.08	43.25	43.00	0.58	0.37	0.25
835	2021-07-14	43.20	0.24	-0.55	1,888	43.45	43.45	43.20	0.58	-0.58	-0.28
834	2021-07-13	43.44	0.23	-0.53	70	43.44	43.44	43.44	0.00	0.00	0.02
833	2021-07-12	43.67	0.19	0.44	39	43.67	43.67	43.67	0.00	0.00	-0.53
832	2021-07-09	43.48	0.70	1.64	743	43.29	43.50	43.29	0.49	0.44	0.44
831	2021-07-08	42.78	0.56	-1.29	316	42.61	42.78	42.61	0.40	0.40	1.19
830	2021-07-07	43.34	0.34	0.79	519	43.06	43.34	43.06	0.65	0.65	-1.68
829	2021-07-06	43.00	0.28	-0.65	284	42.99	43.00	42.99	0.02	0.02	0.14
828	2021-07-02	43.28	0.15	0.35	719	43.16	43.30	43.16	0.32	0.28	-0.67
827	2021-07-01	43.13	0.09	0.21	671	43.03	43.13	43.03	0.23	0.23	0.07
826	2021-06-30	43.04	0.24	0.56	2,453	42.97	43.06	42.94	0.28	0.16	-0.02
825	2021-06-29	42.80	0.23	-0.53	875	42.99	43.03	42.80	0.54	-0.44	0.40
824	2021-06-28	43.03	0.05	-0.12	237	43.03	43.03	43.03	0.00	0.00	-0.09
823	2021-06-25	43.08	0.53	1.25	596	42.86	43.08	42.86	0.51	0.51	-0.12
822	2021-06-23	42.55	0.24	-0.56	1,735	42.71	42.71	42.55	0.37	-0.37	0.73
821	2021-06-22	42.79	0.06	0.14	942	42.74	42.79	42.74	0.12	0.12	-0.19
820	2021-06-21	42.73	0.69	1.64	141	42.73	42.73	42.73	0.00	0.00	0.02
819	2021-06-18	42.04	0.63	-1.48	1,763	44.79	44.79	42.04	6.14	-6.14	1.64
818	2021-06-17	42.67	0.19	-0.44	500	42.73	42.73	42.62	0.26	-0.14	4.97
817	2021-06-16	42.86	0.34	-0.79	223	42.82	43.00	42.82	0.42	0.09	-0.30
816	2021-06-15	43.20	0.14	-0.32	664	43.34	43.34	43.17	0.39	-0.32	-0.88
815	2021-06-14	43.34	0.10	-0.23	93	43.34	43.34	43.34	0.00	0.00	0.00
814	2021-06-11	43.44	0.16	0.37	2,318	45.08	45.08	43.31	3.93	-3.64	-0.23
813	2021-06-10	43.28	0.03	-0.07	1,794	43.42	43.42	43.20	0.51	-0.32	4.16
812	2021-06-09	43.31	0.19	-0.44	3,392	45.55	45.55	42.58	6.52	-4.92	0.25
811	2021-06-08	43.50	0.04	0.09	2,804	43.93	45.50	43.36	4.87	-0.98	4.71
810	2021-06-07	43.46	0.17	-0.39	1,439	43.43	43.46	43.41	0.12	0.07	1.08
809	2021-06-04	43.63	0.18	0.41	96	43.63	43.63	43.63	0.00	0.00	-0.46
808	2021-06-03	43.45	0.02	-0.05	408	43.55	43.55	43.45	0.23	-0.23	0.41
807	2021-06-02	43.47	0.09	-0.21	844	45.46	45.46	43.47	4.38	-4.38	0.18
806	2021-06-01	43.56	0.02	0.05	3,578	45.67	45.67	43.56	4.62	-4.62	4.36
805	2021-05-28	43.54	0.01	0.02	769	43.48	43.54	43.48	0.14	0.14	4.89
804	2021-05-27	43.53	0.17	0.39	822	43.59	43.60	43.53	0.16	-0.14	-0.11
803	2021-05-26	43.36	0.05	-0.12	665	43.33	43.37	43.33	0.09	0.07	0.53
802	2021-05-25	43.41	0.06	0.14	4,682	43.89	44.13	43.35	1.78	-1.09	-0.18
801	2021-05-24	43.35	0.26	0.60	5,946	45.39	45.39	43.35	4.49	-4.49	1.25
800	2021-05-21	43.09	0.07	0.16	1,382	43.46	43.46	43.09	0.85	-0.85	5.34
799	2021-05-20	43.02	0.62	1.46	1,948	45.10	45.10	42.63	5.48	-4.61	1.02
798	2021-05-19	42.40	0.21	-0.49	11,191	42.09	43.06	42.01	2.49	0.74	6.37
797	2021-05-18	42.61	0.05	-0.12	1,413	42.66	42.75	42.61	0.33	-0.12	-1.22
796	2021-05-17	42.66	0.13	-0.30	92,007	43.17	43.96	42.54	3.29	-1.18	0.00
795	2021-05-14	42.79	0.44	1.04	57,318	42.78	42.88	42.73	0.35	0.02	0.89
794	2021-05-13	42.35	0.50	1.19	1,031	44.09	44.09	42.20	4.29	-3.95	1.02
793	2021-05-12	41.85	0.90	-2.11	5,796	44.92	44.92	41.84	6.86	-6.83	5.35
792	2021-05-11	42.75	0.56	-1.29	175,016	42.76	42.79	42.70	0.21	-0.02	5.08
791	2021-05-10	43.31	0.08	-0.18	1,273	43.31	43.60	43.31	0.67	0.00	-1.27
790	2021-05-07	43.39	0.52	1.21	933	43.31	43.39	43.31	0.18	0.18	-0.18
789	2021-05-06	42.87	0.31	0.73	2,286	43.10	43.10	42.67	1.00	-0.53	1.03
788	2021-05-05	42.56	0.26	-0.61	265	42.56	42.56	42.52	0.09	0.00	1.27
787	2021-05-04	42.82	0.05	0.12	1,263	45.14	45.14	42.68	5.45	-5.14	-0.61
786	2021-05-03	42.77	0.42	0.99	332	44.67	44.67	42.65	4.52	-4.25	5.54
785	2021-04-30	42.35	0.13	-0.31	4,233	42.92	44.47	42.27	5.13	-1.33	5.48
784	2021-04-29	42.48	0.56	1.34	1,066	42.33	42.48	42.33	0.35	0.35	1.04
783	2021-04-28	41.92	0.11	-0.26	152	41.92	41.92	41.92	0.00	0.00	0.98
782	2021-04-27	42.03	0.11	0.26	145	42.04	42.04	42.03	0.02	-0.02	-0.26
781	2021-04-26	41.92	0.07	-0.17	1,475	42.10	42.10	41.92	0.43	-0.43	0.29
780	2021-04-23	41.99	0.52	1.25	93	41.99	41.99	41.99	0.00	0.00	0.26
779	2021-04-22	41.47	0.57	-1.36	1,494	42.10	42.10	41.47	1.50	-1.50	1.25
778	2021-04-21	42.04	0.71	1.72	12	42.04	42.04	42.04	0.00	0.00	0.14
777	2021-04-20	41.33	0.10	-0.24	146,869	41.19	41.33	41.16	0.41	0.34	1.72
776	2021-04-19	41.43	0.30	-0.72	188	41.43	41.43	41.43	0.00	0.00	-0.58
775	2021-04-16	41.73	0.11	0.26	454	41.53	41.96	41.74	0.53	0.48	-0.72
774	2021-04-15	41.62	0.41	0.99	44	41.53	41.18	41.18	0.00	0.22	-0.22
773	2021-04-14	41.21	0.02	0.05	1,174	41.18	41.18	41.18	0.00	0.07	0.78
772	2021-04-13	41.19	0.06	0.15	461	41.12	41.20	41.12	0.19	0.17	-0.02
771	2021-04-12	41.13	0.29	0.71	475	41.20	41.20	41.14	0.15	-0.17	-0.02
770	2021-04-07	40.84	0.05	-0.12	1,952	40.77	40.82	40.77	0.12	0.17	0.88
769	2021-04-05	40.89	0.34	0.84	1,051,387,904	41.39	42.72	40.68	4.93	-1.21	-0.29
768	2021-04-01	40.55	0.29	0.72	1,049,998,592	40.52	40.56	40.52	0.10	0.07	2.07
767	2021-03-31	40.26	0.31	0.78	5,236	40.30	40.34	40.23	0.27	-0.10	0.65
766	2021-03-30	39.95	0.18	-0.45	206	39.98	40.04	39.98	0.15	-0.08	0.88
765	2021-03-29	40.13	0.47	1.19	3,190,751,232	42.30	42.30	40.13	5.13	-5.13	-0.37
764	2021-03-25	39.66	0.32	0.81	297	39.09	39.67	39.09	1.48	1.46	6.66
763	2021-03-24	39.34	0.05	0.13	426	39.60	39.60	39.32	0.71	-0.66	-0.64
762	2021-03-23	39.29	0.43	-1.08	264	42.11	42.11	39.29	6.70	-6.70	0.79
761	2021-03-22	39.72	0.42	1.07	426	39.60	39.73	39.73	0.00	0.30	6.02
760	2021-03-19	39.30	0.84	-2.09	426	39.20	39.60	39.20	1.02	0.26	0.76
759	2021-03-15	40.14	0.31	0.78	527	39.77	40.17	39.77	1.01	0.93	-2.34
758	2021-03-12	39.83	0.09	0.23	203	39.64	39.85	39.85	0.00	0.48	-0.15
757	2021-03-11	39.74	0.29	0.74	751	41.31	41.31	39.74	3.80	-3.80	-0.25
756	2021-03-10	39.45	0.45	1.15	364	39.46	39.47	39.47	0.00	-0.03	4.71
755	2021-03-09	39.00	0.09	0.23	132	39.23	39.23	39.23	0.00	-0.59	1.18
754	2021-03-08	38.91	0.40	1.04	301	38.82	38.93	38.51	1.08	0.23	0.82
753	2021-03-05	38.51	0.26	0.68	269	38.18	38.55	38.18	0.97	0.86	0.80
752	2021-03-03	38.25	0.24	-0.62	2,412	38.40	38.43	38.24	0.49	-0.39	-0.18
751	2021-02-25	38.49	0.64	-1.64	151	38.66	38.66	38.66	0.00	-0.44	-0.23
750	2021-02-24	39.13	0.04	0.10	672	39.31	39.31	39.04	0.69	-0.46	-1.20
749	2021-02-23	39.09	0.01	-0.03	387	39.08	39.08	39.08	0.00	0.03	0.56
748	2021-02-22	39.10	0.18	0.46	7,600	38.90	38.90	38.90	0.00	0.51	-0.05
747	2021-02-19	38.92	0.35	-0.89	225	39.22	39.14	38.89	0.64	-0.76	-0.05
746	2021-02-12	39.27	0.37	0.95	858	39.14	39.15	39.13	0.05	0.33	-0.13
745	2021-02-11	38.90	0.34	-0.87	136	39.02	39.24	39.02	0.56	-0.31	0.62
744	2021-02-10	39.24	0.05	0.13	301	41.18	39.19	39.19	0.00	-4.71	-0.56
743	2021-02-09	39.19	0.05	0.13	308	39.27	39.28	39.28	0.00	-0.20	5.08
742	2021-02-05	39.14	0.63	1.64	564	38.92	39.14	38.92	0.57	0.57	0.33
741	2021-02-03	38.51	0.25	-0.64	260	40.69	40.69	38.51	5.36	-5.36	1.06
740	2021-02-02	38.76	1.07	2.84	361	38.78	38.78	38.76	0.05	-0.05	4.98
739	2021-02-01	37.69	0.05	0.13	775	39.50	37.69	37.69	0.00	-4.58	2.89
738	2021-01-29	37.64	0.47	-1.23	686	37.35	37.55	37.39	0.43	0.78	4.94
737	2021-01-28	38.11	0.29	-0.76	887	38.30	38.24	38.11	0.34	-0.50	-1.99
736	2021-01-26	38.40	0.16	0.42	750	38.52	38.52	38.40	0.31	-0.31	-0.26
735	2021-01-25	38.24	0.50	-1.29	579	37.48	38.44	38.22	0.59	2.03	0.73
734	2021-01-22	38.74	0.22	-0.56	100	38.74	38.74	38.74	0.00	0.00	-3.25
733	2021-01-21	38.96	0.30	-0.76	400	39.05	39.06	38.96	0.26	-0.23	-0.56
732	2021-01-20	39.26	0.83	2.16	600	40.34	40.34	38.84	3.72	-2.68	-0.53
731	2021-01-19	38.43	0.23	0.60	100	38.43	38.43	38.43	0.00	0.00	4.97
730	2021-01-15	38.20	0.09	0.24	200	38.07	38.22	38.07	0.39	0.34	0.60
729	2021-01-14	38.11	0.33	-0.86	1,400	38.27	38.32	38.11	0.55	-0.42	-0.10
728	2021-01-13	38.44	0.45	-1.16	100	38.49	38.49	38.44	0.13	-0.13	-0.44
727	2021-01-12	38.89	0.23	0.59	100	38.89	38.89	38.89	0.00	0.00	-1.03
726	2021-01-11	38.66	0.09	-0.23	100	38.66	38.66	38.66	0.00	0.00	0.59
725	2021-01-08	38.75	0.11	-0.28	14,400	38.69	38.75	38.69	0.16	0.16	-0.23
724	2021-01-07	38.86	0.50	1.30	0	38.86	38.86	38.86	0.00	0.00	-0.44
723	2021-01-06	38.36	1.19	3.20	300	38.19	38.36	38.19	0.45	0.45	1.30
722	2021-01-05	37.17	0.38	1.03	1,100	36.94	37.17	36.94	0.62	0.62	2.74
721	2021-01-04	36.79	0.32	-0.86	100	36.79	36.79	36.79	0.00	0.00	0.41
720	2020-12-31	37.11	0.06	-0.16	2,400	36.91	37.11	36.48	1.71	0.54	-0.86
719	2020-12-30	37.17	0.38	1.03	300	37.17	37.19	37.17	0.05	0.00	-0.70
718	2020-12-29	36.79	0.91	-2.41	400	36.76	36.90	36.69	0.57	0.08	1.03
717	2020-12-28	37.70	0.18	0.48	100	37.70	37.70	37.70	0.00	0.00	-2.49
716	2020-12-24	37.52	0.28	-0.74	100	37.52	37.52	37.52	0.00	0.00	0.48
715	2020-12-23	37.80	0.13	0.35	200	37.80	37.80	37.80	0.00	0.00	-0.74
714	2020-12-22	37.67	0.22	0.59	2,100	37.45	37.67	37.45	0.59	0.59	0.35
713	2020-12-21	37.45	0.30	-0.79	300	37.50	37.50	37.45	0.13	-0.13	0.00
712	2020-12-18	37.75	0.20	-0.53	100	37.75	37.75	37.75	0.00	0.00	-0.66
711	2020-12-17	37.95	0.50	1.34	400	37.74	37.95	37.74	0.56	0.56	-0.53
710	2020-12-16	37.45	0.03	0.08	0	37.45	37.45	37.45	0.00	0.00	0.77
709	2020-12-15	37.42	0.34	0.92	200	37.41	37.42	37.41	0.03	0.03	0.08
708	2020-12-14	37.08	0.32	0.87	0	37.08	37.08	37.08	0.00	0.00	0.89
707	2020-12-11	36.76	0.02	0.05	0	36.76	36.76	36.76	0.00	0.00	0.87
706	2020-12-10	36.74	0.18	-0.49	100	36.74	36.74	36.74	0.00	0.00	0.05
705	2020-12-09	36.92	0.09	0.24	600	36.98	36.98	36.92	0.16	-0.16	-0.49
704	2020-12-08	36.83	0.09	0.24	100	36.83	36.83	36.83	0.00	0.00	0.41
703	2020-12-07	36.74	0.37	-1.00	100	36.74	36.74	36.74	0.00	0.00	0.24
702	2020-12-04	37.11	0.37	1.01	200	37.13	37.13	37.11	0.05	-0.05	-1.00
701	2020-12-03	36.74	0.26	0.71	1,100	36.62	36.74	36.61	0.35	0.33	1.06
700	2020-12-02	36.48	0.18	-0.49	500	36.50	36.51	36.38	0.36	-0.05	0.38
699	2020-12-01	36.66	0.42	1.16	800	36.66	36.70	36.63	0.19	0.00	-0.44
698	2020-11-30	36.24	0.04	-0.11	0	36.24	36.24	36.24	0.00	0.00	1.16
697	2020-11-27	36.28	0.12	0.33	0	36.28	36.28	36.28	0.00	0.00	-0.11
696	2020-11-25	36.16	0.15	-0.41	500	38.12	38.12	36.13	5.22	-5.14	0.33
695	2020-11-24	36.31	0.52	1.45	0	36.31	36.31	36.31	0.00	0.00	4.98
694	2020-11-23	35.79	0.21	0.59	0	35.79	35.79	35.79	0.00	0.00	1.45
693	2020-11-20	35.58	0.11	-0.31	100	35.58	35.58	35.58	0.00	0.00	0.59
692	2020-11-19	35.69	0.12	-0.34	100	35.69	35.69	35.69	0.00	0.00	-0.31
691	2020-11-18	35.81	0.21	-0.58	100	35.81	35.81	35.81	0.00	0.00	-0.34
690	2020-11-17	36.02	0.36	-0.99	0	36.02	36.02	36.02	0.00	0.00	-0.58
689	2020-11-16	36.38	0.18	0.50	100	36.38	36.38	36.38	0.00	0.00	-0.99
688	2020-11-13	36.20	0.77	2.17	700	35.83	36.20	35.83	1.03	1.03	0.50
687	2020-11-12	35.43	0.38	-1.06	0	35.43	35.43	35.43	0.00	0.00	1.13
686	2020-11-11	35.81	0.57	1.62	100	35.81	35.81	35.81	0.00	0.00	-1.06
685	2020-11-10	35.24	0.05	0.14	200	35.22	35.24	35.22	0.06	0.06	1.62
684	2020-11-09	35.19	0.11	0.31	100	35.19	35.19	35.19	0.00	0.00	0.09
683	2020-11-06	35.08	0.13	-0.37	100	35.33	35.33	35.08	0.71	-0.71	0.31
682	2020-11-05	35.21	0.25	0.72	0	35.21	35.21	35.21	0.00	0.00	0.34
681	2020-11-04	34.96	0.22	0.63	100	34.96	34.96	34.96	0.00	0.00	0.72
680	2020-11-03	34.74	0.60	1.76	100	34.74	34.74	34.74	0.00	0.00	0.63
679	2020-11-02	34.14	0.88	2.65	600	29.93	34.14	29.93	14.07	14.07	1.76
678	2020-10-30	33.26	0.60	-1.77	100	33.26	33.26	33.26	0.00	0.00	-10.01
677	2020-10-29	33.86	0.69	2.08	100	33.86	33.86	33.86	0.00	0.00	-1.77
676	2020-10-28	33.17	1.25	-3.63	0	33.17	33.17	33.17	0.00	0.00	2.08
675	2020-10-27	34.42	0.30	-0.86	100	34.42	34.42	34.42	0.00	0.00	-3.63
674	2020-10-26	34.72	0.44	-1.25	100	34.72	34.72	34.72	0.00	0.00	-0.86
673	2020-10-23	35.16	0.16	0.46	0	35.16	35.16	35.16	0.00	0.00	-1.25
672	2020-10-22	35.00	0.11	0.32	0	35.00	35.00	35.00	0.00	0.00	0.46
671	2020-10-21	34.89	0.21	-0.60	0	34.89	34.89	34.89	0.00	0.00	0.32
670	2020-10-20	35.10	0.24	0.69	800	36.10	36.10	35.10	2.77	-2.77	-0.60
669	2020-10-19	34.86	0.60	-1.69	0	34.86	34.86	34.86	0.00	0.00	3.56
668	2020-10-16	35.46	0.06	0.17	100	35.46	35.46	35.46	0.00	0.00	-1.69
667	2020-10-15	35.40	0.07	0.20	100	35.21	35.40	35.21	0.54	0.54	0.17
666	2020-10-14	35.33	0.22	-0.62	0	35.33	35.33	35.33	0.00	0.00	-0.34
665	2020-10-13	35.55	0.04	0.11	1,300	35.53	35.55	35.53	0.06	0.06	-0.62
664	2020-10-12	35.51	0.33	0.94	88,200	35.31	35.55	35.31	0.68	0.57	0.06
663	2020-10-09	35.18	0.40	1.15	100	35.18	35.18	35.18	0.00	0.00	0.37
662	2020-10-08	34.78	0.22	0.64	100	34.78	34.78	34.78	0.00	0.00	1.15
661	2020-10-07	34.56	0.66	1.95	100	34.56	34.56	34.56	0.00	0.00	0.64
660	2020-10-06	33.90	0.25	-0.73	100	33.90	33.90	33.90	0.00	0.00	1.95
659	2020-10-05	34.15	0.50	1.49	300	34.08	34.15	34.08	0.21	0.21	-0.73
658	2020-10-02	33.65	0.24	0.72	100	33.65	33.65	33.65	0.00	0.00	1.28
657	2020-10-01	33.41	0.19	-0.57	100	33.41	33.41	33.41	0.00	0.00	0.72
656	2020-09-30	33.60	0.31	0.93	0	33.60	33.60	33.60	0.00	0.00	-0.57
655	2020-09-29	33.29	0.13	-0.39	400	33.45	33.45	33.29	0.48	-0.48	0.93
654	2020-09-28	33.42	2.02	6.43	100	33.42	33.42	33.42	0.00	0.00	0.09
653	2020-09-25	31.40	1.10	-3.38	200	31.42	31.42	31.40	0.06	-0.06	6.43
652	2020-09-24	32.50	0.03	0.09	800	31.49	32.69	31.49	3.81	3.21	-3.32
651	2020-09-23	32.47	0.62	-1.87	100	32.47	32.47	32.47	0.00	0.00	-3.02
650	2020-09-22	33.09	0.03	-0.09	0	33.09	33.09	33.09	0.00	0.00	-1.87
649	2020-09-21	33.12	0.82	-2.42	0	33.12	33.12	33.12	0.00	0.00	-0.09
648	2020-09-18	33.94	0.50	-1.45	0	33.94	33.94	33.94	0.00	0.00	-2.42
647	2020-09-17	34.44	0.27	-0.78	100	34.44	34.44	34.44	0.00	0.00	-1.45
646	2020-09-16	34.71	0.10	0.29	100	34.71	34.71	34.71	0.00	0.00	-0.78
645	2020-09-15	34.61	0.07	-0.20	400	34.77	34.77	34.61	0.46	-0.46	0.29
644	2020-09-14	34.68	0.42	1.23	300	34.63	34.68	34.63	0.14	0.14	0.26
643	2020-09-11	34.26	0.04	-0.12	300	33.04	34.28	33.04	3.75	3.69	1.08
642	2020-09-10	34.30	0.59	-1.69	100	34.30	34.30	34.30	0.00	0.00	-3.67
641	2020-09-09	34.89	0.62	1.81	200	35.02	35.02	34.89	0.37	-0.37	-1.69
640	2020-09-08	34.27	0.77	-2.20	100	34.27	34.27	34.27	0.00	0.00	2.19
639	2020-09-04	35.04	0.16	-0.45	100	35.24	35.24	35.04	0.57	-0.57	-2.20
638	2020-09-03	35.20	0.98	-2.71	100	35.20	35.20	35.20	0.00	0.00	0.11
637	2020-09-02	36.18	0.81	2.29	100	36.18	36.18	36.18	0.00	0.00	-2.71
636	2020-09-01	35.37	0.13	-0.37	100	35.37	35.37	35.37	0.00	0.00	2.29
635	2020-08-31	35.50	0.12	0.34	100	35.50	35.50	35.50	0.00	0.00	-0.37
634	2020-08-28	35.38	0.18	0.51	100	35.38	35.38	35.38	0.00	0.00	0.34
633	2020-08-27	35.20	0.06	-0.17	100	35.20	35.20	35.20	0.00	0.00	0.51
632	2020-08-26	35.26	0.06	0.17	100	35.26	35.26	35.26	0.00	0.00	-0.17
631	2020-08-25	35.20	0.05	-0.14	100	35.20	35.20	35.20	0.00	0.00	0.17
630	2020-08-24	35.25	0.58	1.67	89,000	35.18	35.25	33.76	4.24	0.20	-0.14
629	2020-08-21	34.67	0.01	-0.03	300	34.51	34.67	34.50	0.49	0.46	1.47
628	2020-08-20	34.68	0.22	-0.63	100	34.68	34.68	34.68	0.00	0.00	-0.49
627	2020-08-19	34.90	0.04	-0.11	200	35.23	35.23	34.90	0.94	-0.94	-0.63
626	2020-08-18	34.94	0.13	0.37	700	34.82	34.94	34.82	0.34	0.34	0.83
625	2020-08-17	34.81	0.34	0.99	500	34.84	34.84	34.81	0.09	-0.09	0.03
624	2020-08-14	34.47	0.13	-0.38	100	34.47	34.47	34.47	0.00	0.00	1.07
623	2020-08-13	34.60	0.20	0.58	800	34.73	34.73	34.60	0.37	-0.37	-0.38
622	2020-08-12	34.40	0.01	-0.03	100	34.40	34.40	34.40	0.00	0.00	0.96
621	2020-08-11	34.41	0.12	0.35	100	34.41	34.41	34.41	0.00	0.00	-0.03
620	2020-08-10	34.29	0.67	1.99	100	34.29	34.29	34.29	0.00	0.00	0.35
619	2020-08-07	33.62	0.48	1.45	0	33.62	33.62	33.62	0.00	0.00	1.99
618	2020-08-06	33.14	0.19	0.58	200	33.00	33.14	33.00	0.42	0.42	1.45
617	2020-08-05	32.95	0.40	1.23	100	32.95	32.95	32.95	0.00	0.00	0.15
616	2020-08-04	32.55	0.39	1.21	4,100	32.32	32.60	31.59	3.13	0.71	1.23
615	2020-08-03	32.16	0.31	0.97	5,700	32.22	32.22	31.00	3.79	-0.19	0.50
614	2020-07-31	31.85	0.28	-0.87	100	31.85	31.85	31.85	0.00	0.00	1.16
613	2020-07-30	32.13	0.32	-0.99	600	32.08	32.13	32.08	0.16	0.16	-0.87
612	2020-07-29	32.45	0.20	0.62	1,200	32.25	32.45	32.25	0.62	0.62	-1.14
611	2020-07-28	32.25	0.12	-0.37	100	32.25	32.25	32.25	0.00	0.00	0.00
610	2020-07-27	32.37	0.33	1.03	100	32.37	32.37	32.37	0.00	0.00	-0.37
609	2020-07-24	32.04	0.09	-0.28	100	32.04	32.04	32.04	0.00	0.00	1.03
608	2020-07-23	32.13	0.33	1.04	11,600	31.55	32.29	31.46	2.63	1.84	-0.28
607	2020-07-22	31.80	0.10	-0.31	20,100	32.19	32.40	30.97	4.44	-1.21	-0.79
606	2020-07-21	31.90	0.08	-0.25	300	31.89	31.90	31.81	0.28	0.03	0.91
605	2020-07-20	31.98	0.12	-0.37	100	31.98	31.98	31.98	0.00	0.00	-0.28
604	2020-07-17	32.10	0.17	0.53	100	32.10	32.10	32.10	0.00	0.00	-0.37
603	2020-07-16	31.93	0.04	-0.13	500	31.67	31.93	31.67	0.82	0.82	0.53
602	2020-07-15	31.97	0.18	0.57	900	31.91	31.97	31.59	1.19	0.19	-0.94
601	2020-07-14	31.79	0.72	2.32	400	31.16	31.79	31.16	2.02	2.02	0.38
600	2020-07-13	31.07	0.02	-0.06	200	31.07	31.07	31.07	0.00	0.00	0.29

VSL Investment Calculator

This calculator shows the potential of VSL stock.
Just pick a start date, end date and click Calculate.

Ticker:

VSL

Date start:

2018-02-23 open

Date end:

2022-07-28 close

Duration:

4 years 156 days

Trading days:

1,098

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2018-02-23 open

1,000.00

Shares bought: 39.71

Stock price: 25.18

SELL

Value on 2022-07-28 close

1,506.20

Dividends (12)

6.48%

+97.54

Stock growth

93.52%

+408.66

NET: +506.20

Total ROI: +50.62% (1.51x)

Annualised: +9.69% (1.10x)

Dividends ROI: +9.75% (1.10x)

Dividend Yield: +2.12% (1.02x)

Stock price: 35.47

Duration: 4 years 156 days

Trading days: 1,098

HIGHEST VALUE

Value on 2021-06-01

1,911.28

Dividends (12)

5.10%

+97.54

Stock growth

94.90%

+813.74

NET: +911.28

Total ROI: +91.13% (1.91x)

Annualised: +21.90% (1.22x)

Dividends ROI: +9.75% (1.10x)

Dividend Yield: 0.00% (1.00x)

Stock price: 45.67

Duration: 3 years 99 days

Trading days: 805

LOWEST VALUE

Value on 2020-03-18

733.76

Dividends (8)

6.47%

+47.50

Stock growth

93.53%

-313.74

NET: -266.24

Max drawdown: -26.62% (0.73x)

Annualised: -13.92% (0.86x)

Dividends ROI: +4.75% (1.05x)

Dividend Yield: 0.00% (1.00x)

Stock price: 17.28

Duration: 2 years 24 days

Trading days: 519

SELL

Value on 2022-07-28 close

1,408.66

NET: +408.66

ROI: +40.87% (1.41x)

Annualised: +8.05% (1.08x)

Stock price: 35.47

Duration: 4 years 156 days

Trading days: 1,098

HIGHEST VALUE

Value on 2021-06-01

1,813.74

NET: +813.74

ROI: +81.37% (1.81x)

Annualised: +19.96% (1.20x)

Stock price: 45.67

Duration: 3 years 99 days

Trading days: 805

LOWEST VALUE

Value on 2020-03-18

686.26

NET: -313.74

Max drawdown: -31.37% (0.69x)

Annualised: -16.66% (0.83x)

Stock price: 17.28

Duration: 2 years 24 days

Trading days: 519

VSL Monthly statistics

This section shows monthly performance of VSL stock.
There are 54 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 July	19	35.72 2022-07-01	35.16 2022-07-07	35.72 2022-07-01	35.47 2022-07-28	-0.70	0.00	-1.57
2022 June	21	38.30 2022-06-07	34.13 2022-06-17	36.63 2022-06-01	35.44 2022-06-30	-3.25	4.56	-6.83
2022 May	21	37.36 2022-05-27	34.18 2022-05-11	36.19 2022-05-02	36.91 2022-05-31	1.99	3.23	-5.55
2022 April	21	38.16 2022-04-20	36.23 2022-04-29	37.52 2022-04-01	36.23 2022-04-29	-3.44	1.71	-3.44
2022 March	23	38.39 2022-03-29	35.23 2022-03-14	36.62 2022-03-01	37.72 2022-03-31	3.00	4.83	-3.80
2022 February	20	38.21 2022-02-09	35.74 2022-02-24	37.34 2022-02-01	36.73 2022-02-28	-1.63	2.33	-4.28
2022 January	20	42.10 2022-01-03	36.57 2022-01-24	42.10 2022-01-03	37.65 2022-01-31	-10.57	0.00	-13.14
2021 December	22	44.65 2021-12-13	40.32 2021-12-21	41.99 2021-12-01	42.10 2021-12-31	0.26	6.33	-3.98
2021 November	21	44.55 2021-11-05	42.32 2021-11-30	43.96 2021-11-01	42.32 2021-11-30	-3.73	1.34	-3.73
2021 October	21	44.08 2021-10-21	41.07 2021-10-04	41.31 2021-10-01	43.75 2021-10-29	5.91	6.71	-0.58
2021 September	21	44.31 2021-09-03	41.12 2021-09-30	44.23 2021-09-01	41.12 2021-09-30	-7.03	0.18	-7.03
2021 August	22	44.38 2021-08-27	42.81 2021-08-19	43.38 2021-08-02	44.30 2021-08-31	2.12	2.31	-1.31
2021 July	21	43.92 2021-07-26	42.55 2021-07-19	43.03 2021-07-01	43.24 2021-07-30	0.49	2.07	-1.12
2021 June	21	45.67 2021-06-01	42.04 2021-06-18	45.67 2021-06-01	43.04 2021-06-30	-5.76	0.00	-7.95
2021 May	20	45.39 2021-05-24	41.84 2021-05-12	44.67 2021-05-03	43.54 2021-05-28	-2.53	1.61	-6.34
2021 April	18	44.47 2021-04-30	40.52 2021-04-01	40.52 2021-04-01	42.35 2021-04-30	4.52	9.75	0.00
2021 March	16	42.30 2021-03-29	38.18 2021-03-05	38.40 2021-03-03	40.26 2021-03-31	4.84	10.16	-0.57
2021 February	13	40.69 2021-02-03	37.69 2021-02-01	39.50 2021-02-01	38.49 2021-02-25	-2.56	3.01	-4.58
2021 January	18	40.34 2021-01-20	36.79 2021-01-04	36.79 2021-01-04	37.64 2021-01-29	2.31	9.65	0.00
2020 December	22	37.95 2020-12-17	36.38 2020-12-02	36.66 2020-12-01	37.11 2020-12-31	1.23	3.52	-0.76
2020 November	20	38.12 2020-11-25	29.93 2020-11-02	29.93 2020-11-02	36.24 2020-11-30	21.08	27.36	0.00
2020 October	22	36.10 2020-10-20	33.17 2020-10-28	33.41 2020-10-01	33.26 2020-10-30	-0.45	8.05	-0.72
2020 September	21	36.18 2020-09-02	31.40 2020-09-25	35.37 2020-09-01	33.60 2020-09-30	-5.00	2.29	-11.22
2020 August	21	35.50 2020-08-31	31.00 2020-08-03	32.22 2020-08-03	35.50 2020-08-31	10.18	10.18	-3.79
2020 July	22	32.45 2020-07-29	30.26 2020-07-09	31.18 2020-07-01	31.85 2020-07-31	2.15	4.07	-2.95
2020 June	22	33.51 2020-06-08	29.92 2020-06-12	30.60 2020-06-01	31.19 2020-06-30	1.93	9.51	-2.22
2020 May	20	30.32 2020-05-28	27.84 2020-05-13	28.72 2020-05-01	30.30 2020-05-29	5.50	5.57	-3.06
2020 April	21	29.40 2020-04-09	22.48 2020-04-03	22.63 2020-04-01	29.00 2020-04-30	28.15	29.92	-0.66
2020 March	22	29.48 2020-03-04	17.28 2020-03-18	27.77 2020-03-02	23.65 2020-03-31	-14.84	6.16	-37.77
2020 February	19	32.07 2020-02-20	26.95 2020-02-28	30.90 2020-02-03	27.20 2020-02-28	-11.97	3.79	-12.78
2020 January	21	32.29 2020-01-17	30.75 2020-01-31	31.55 2020-01-02	30.75 2020-01-31	-2.54	2.35	-2.54
2019 December	21	32.29 2019-12-26	29.53 2019-12-06	31.03 2019-12-02	31.45 2019-12-31	1.35	4.06	-4.83
2019 November	20	31.35 2019-11-27	29.79 2019-11-29	30.66 2019-11-01	31.25 2019-11-29	1.92	2.25	-2.84
2019 October	23	38.80 2019-10-28	28.60 2019-10-03	29.09 2019-10-01	30.51 2019-10-31	4.88	33.38	-1.68
2019 September	20	29.63 2019-09-24	28.55 2019-09-03	28.55 2019-09-03	29.33 2019-09-30	2.73	3.78	0.00
2019 August	22	29.45 2019-08-08	26.95 2019-08-26	28.77 2019-08-01	28.83 2019-08-30	0.21	2.36	-6.33
2019 July	22	29.62 2019-07-16	28.72 2019-07-31	29.23 2019-07-01	28.72 2019-07-31	-1.74	1.33	-1.74
2019 June	20	29.10 2019-06-20	27.36 2019-06-03	27.43 2019-06-03	28.92 2019-06-28	5.43	6.09	-0.26
2019 May	22	36.95 2019-05-16	27.39 2019-05-31	29.24 2019-05-01	27.39 2019-05-31	-6.33	26.37	-6.33
2019 April	21	30.34 2019-04-18	28.25 2019-04-01	28.25 2019-04-01	29.28 2019-04-30	3.65	7.40	0.00
2019 March	21	27.81 2019-03-29	26.67 2019-03-07	27.32 2019-03-01	27.75 2019-03-29	1.57	1.79	-2.38
2019 February	19	27.12 2019-02-28	25.24 2019-02-01	25.24 2019-02-01	27.12 2019-02-28	7.45	7.45	0.00
2019 January	21	25.19 2019-01-31	21.96 2019-01-07	22.45 2019-01-02	25.19 2019-01-31	12.20	12.20	-2.18
2018 December	19	23.81 2018-12-07	22.05 2018-12-24	23.81 2018-12-03	22.18 2018-12-31	-6.85	0.00	-7.39
2018 November	21	23.81 2018-11-30	23.81 2018-11-30	23.81 2018-11-01	23.81 2018-11-30	0.00	0.00	0.00
2018 October	23	25.83 2018-10-10	23.75 2018-10-11	25.83 2018-10-01	23.81 2018-10-31	-7.82	0.00	-8.05
2018 September	19	25.83 2018-09-28	25.78 2018-09-13	25.78 2018-09-04	25.83 2018-09-28	0.19	0.19	0.00
2018 August	23	25.78 2018-08-31	25.24 2018-08-16	25.42 2018-08-01	25.78 2018-08-31	1.42	1.42	-0.71
2018 July	21	25.62 2018-07-27	23.90 2018-07-06	25.49 2018-07-02	25.42 2018-07-31	-0.27	0.51	-6.24
2018 June	21	25.49 2018-06-29	25.49 2018-06-29	25.49 2018-06-01	25.49 2018-06-29	0.00	0.00	0.00
2018 May	22	25.49 2018-05-31	24.36 2018-05-04	24.73 2018-05-01	25.49 2018-05-31	3.07	3.07	-1.50
2018 April	21	25.41 2018-04-09	24.48 2018-04-13	25.41 2018-04-02	24.73 2018-04-30	-2.68	0.00	-3.66
2018 March	21	25.41 2018-03-29	24.84 2018-03-01	25.00 2018-03-01	25.41 2018-03-29	1.64	1.64	-0.64
2018 February	4	25.50 2018-02-26	25.00 2018-02-28	25.18 2018-02-23	25.00 2018-02-28	-0.71	1.27	-0.71

VSL Dividends

This table shows historical dividends paid by VSL.
There were at least 12 dividends paid by VSL.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.20	2.50		85.17				0.66
2020-12-29	1.02900	10.42	quaterly	98	-	-	-	2.80
2020-09-22	0.08300	1.01	quaterly	91	-	-	-	0.25
2020-06-23	0.05400	0.70	quaterly	91	-	-	-	0.17
2020-03-24	0.09400	1.94	quaterly	85	-	-	-	0.45
2019-12-30	0.54400	6.05	quaterly	104	-	-	-	1.72
2019-09-17	0.09500	1.21	quaterly	98	-	-	-	0.32
2019-06-11	0.06600	0.94	quaterly	91	-	-	-	0.23
2019-03-12	0.05700	1.04	quaterly	74	-	-	-	0.21
2018-12-28	0.12500	2.04	quaterly	101	-	-	-	0.56
2018-09-18	0.16500	2.38	quaterly	98	-	-	-	0.64
2018-06-12	0.08700	1.37	quaterly	91	-	-	-	0.34
2018-03-13	0.05700	0.91	quaterly	0	-	-	-	0.23

VSL Stock Splits

This table shows VSL stock splits.

There are no VSL stock splits to display.

VSL Basic Information

Ticker, symbol:

VSL
Full title:

Volshares Large Cap
First trading day:

2018-02-23
Last trading day:

2022-07-28
Total trading days:

1,099
Last close price:

35.47 (+1.00%)
Market cap:

1M
Stock Exchange:

NYSE Arca
Description:

VSL was created on 02/23/18 by Whitford Asset Management. The ETF tracks an equal-weighted index of US large-cap equities determined to have the best probability of short-term appreciation. The fund is rebalanced weekly.
Phone number:

800-617-0004

Best intraday sessions of VSL

This table shows top 100 best intraday sessions of VSL.

Position	Date	Percentage
1	2020-11-02	14.07
2	2022-06-24	7.24
3	2019-12-06	6.10
4	2020-03-19	5.89
5	2020-03-13	5.48
6	2022-06-27	5.04
7	2019-11-29	4.90
8	2020-04-06	4.84
9	2020-03-10	4.60
10	2020-03-02	4.14
11	2022-03-03	4.00
12	2022-03-04	3.86
13	2020-03-18	3.83
14	2020-09-11	3.69
15	2022-03-02	3.66
16	2022-02-25	3.66
17	2020-03-17	3.66
18	2020-09-24	3.21
19	2020-02-11	3.05
20	2020-03-06	2.98
21	2020-03-04	2.83
22	2020-03-24	2.76
23	2021-12-30	2.61
24	2020-06-15	2.42
25	2020-05-12	2.12
26	2021-01-25	2.03
27	2020-07-14	2.02
28	2020-07-23	1.84
29	2020-05-29	1.75
30	2020-06-12	1.70
31	2021-10-19	1.70
32	2018-07-25	1.68
33	2022-03-09	1.62
34	2019-01-08	1.49
35	2021-03-25	1.46
36	2021-07-28	1.46
37	2022-02-16	1.46
38	2022-06-17	1.46
39	2021-12-15	1.45
40	2022-01-11	1.41
41	2022-01-31	1.40
42	2020-05-27	1.31
43	2018-12-10	1.30
44	2022-02-15	1.29
45	2021-12-27	1.29
46	2022-07-07	1.28
47	2021-10-20	1.24
48	2020-03-26	1.22
49	2022-01-24	1.22
50	2019-06-18	1.16
51	2022-02-24	1.12
52	2020-01-14	1.11
53	2022-04-07	1.11
54	2020-11-13	1.03
55	2020-07-09	0.99
56	2022-02-17	0.94
57	2022-05-19	0.93
58	2021-03-15	0.93
59	2022-05-20	0.93
60	2019-05-10	0.91
61	2022-03-10	0.90
62	2021-03-05	0.86
63	2019-04-30	0.83
64	2020-07-16	0.82
65	2019-09-05	0.79
66	2019-10-29	0.79
67	2021-01-29	0.78
68	2019-08-07	0.77
69	2022-01-28	0.75
70	2021-07-23	0.74
71	2021-05-19	0.74
72	2022-03-28	0.72
73	2020-06-08	0.72
74	2019-01-18	0.72
75	2020-01-23	0.72
76	2020-08-04	0.71
77	2019-05-15	0.70
78	2020-05-08	0.69
79	2020-05-15	0.68
80	2022-05-27	0.67
81	2022-02-18	0.66
82	2021-07-07	0.65
83	2021-10-26	0.64
84	2018-02-23	0.64
85	2021-01-05	0.62
86	2020-07-29	0.62
87	2020-01-13	0.61
88	2019-08-15	0.60
89	2020-12-22	0.59
90	2019-06-20	0.59
91	2021-09-20	0.59
92	2021-07-21	0.58
93	2020-10-12	0.57
94	2021-08-23	0.57
95	2020-04-17	0.57
96	2021-02-05	0.57
97	2020-12-17	0.56
98	2020-01-06	0.55
99	2021-09-13	0.55
100	2021-09-15	0.55

Worst intraday sessions of VSL

This table shows the worst 100 intraday sessions of VSL.

Position	Date	Percentage
1	2021-05-12	-6.83
2	2021-03-23	-6.70
3	2021-06-18	-6.14
4	2021-02-03	-5.36
5	2019-04-18	-5.34
6	2021-05-04	-5.14
7	2020-11-25	-5.14
8	2021-03-29	-5.13
9	2021-06-09	-4.92
10	2021-02-10	-4.71
11	2021-06-01	-4.62
12	2021-05-20	-4.61
13	2021-02-01	-4.58
14	2021-05-24	-4.49
15	2021-06-02	-4.38
16	2021-05-03	-4.25
17	2020-04-07	-4.17
18	2021-05-13	-3.95
19	2019-10-28	-3.88
20	2021-03-11	-3.80
21	2021-06-11	-3.64
22	2020-03-16	-3.40
23	2020-04-28	-3.37
24	2020-03-03	-2.92
25	2020-03-25	-2.88
26	2022-06-28	-2.79
27	2020-10-20	-2.77
28	2021-01-20	-2.68
29	2020-06-11	-2.57
30	2019-08-23	-2.44
31	2020-03-20	-2.19
32	2020-03-12	-2.19
33	2020-03-09	-2.03
34	2021-11-30	-2.01
35	2020-02-27	-1.90
36	2020-04-23	-1.89
37	2021-12-13	-1.84
38	2021-12-17	-1.81
39	2020-06-24	-1.78
40	2020-04-27	-1.71
41	2022-04-28	-1.59
42	2021-11-26	-1.56
43	2022-01-03	-1.54
44	2021-04-22	-1.50
45	2022-01-05	-1.50
46	2018-02-28	-1.46
47	2019-05-17	-1.38
48	2020-02-25	-1.36
49	2021-04-30	-1.33
50	2022-03-11	-1.30
51	2020-04-09	-1.30
52	2022-02-23	-1.26
53	2018-07-11	-1.26
54	2022-01-27	-1.24
55	2022-04-12	-1.23
56	2020-07-22	-1.21
57	2021-04-05	-1.21
58	2020-02-26	-1.18
59	2021-05-17	-1.18
60	2022-04-15	-1.17
61	2022-03-14	-1.15
62	2021-05-25	-1.09
63	2019-09-09	-1.05
64	2020-05-13	-1.00
65	2021-06-08	-0.98
66	2021-09-28	-0.98
67	2018-07-06	-0.96
68	2022-02-03	-0.95
69	2019-11-05	-0.95
70	2020-08-19	-0.94
71	2020-03-31	-0.92
72	2019-09-24	-0.91
73	2022-05-11	-0.90
74	2019-07-19	-0.89
75	2022-02-10	-0.88
76	2022-01-06	-0.86
77	2020-03-05	-0.85
78	2021-08-18	-0.85
79	2021-05-21	-0.85
80	2020-05-06	-0.84
81	2019-08-14	-0.83
82	2019-05-28	-0.82
83	2021-11-05	-0.81
84	2020-01-29	-0.80
85	2021-02-19	-0.76
86	2021-09-07	-0.75
87	2019-05-06	-0.72
88	2020-11-06	-0.71
89	2021-03-24	-0.66
90	2019-06-25	-0.66
91	2020-02-03	-0.65
92	2019-05-29	-0.61
93	2021-03-09	-0.59
94	2020-02-28	-0.58
95	2020-07-01	-0.58
96	2021-07-14	-0.58
97	2021-07-19	-0.58
98	2021-10-11	-0.57
99	2020-09-04	-0.57
100	2021-12-28	-0.55

Best after-hours sessions of VSL

This table shows top 100 best after-hours sessions of VSL.

Position	Date	Percentage
1	2020-04-08	13.36
2	2020-03-24	9.92
3	2020-04-06	8.87
4	2021-03-25	6.66
5	2019-01-07	6.65
6	2020-09-25	6.43
7	2021-05-19	6.37
8	2019-04-17	6.12
9	2021-03-22	6.02
10	2021-05-03	5.54
11	2021-04-30	5.48
12	2021-05-12	5.35
13	2021-05-21	5.34
14	2019-01-17	5.22
15	2021-02-09	5.08
16	2021-05-11	5.08
17	2021-02-02	4.98
18	2020-11-24	4.98
19	2020-04-28	4.97
20	2021-01-19	4.97
21	2021-06-17	4.97
22	2021-01-29	4.94
23	2019-10-25	4.92
24	2021-05-28	4.89
25	2020-04-03	4.72
26	2021-06-08	4.71
27	2021-03-10	4.71
28	2020-03-23	4.48
29	2020-05-15	4.38
30	2021-06-01	4.36
31	2020-06-04	4.28
32	2022-06-01	4.20
33	2021-06-10	4.16
34	2018-05-30	4.08
35	2020-03-27	3.69
36	2020-04-16	3.69
37	2020-10-19	3.56
38	2020-04-24	3.55
39	2020-04-27	3.41
40	2020-03-25	3.10
41	2021-02-01	2.89
42	2022-04-27	2.86
43	2021-01-05	2.74
44	2020-06-29	2.52
45	2020-06-02	2.52
46	2019-10-10	2.47
47	2020-06-15	2.36
48	2022-03-15	2.34
49	2020-09-01	2.29
50	2020-09-08	2.19
51	2020-02-28	2.10
52	2020-10-28	2.08
53	2021-04-01	2.07
54	2022-05-03	2.02
55	2022-05-20	2.02
56	2020-08-07	1.99
57	2022-06-17	1.96
58	2020-10-06	1.95
59	2022-05-25	1.95
60	2019-08-15	1.91
61	2022-05-12	1.90
62	2022-04-18	1.86
63	2022-03-14	1.82
64	2021-12-01	1.81
65	2019-03-29	1.80
66	2022-05-26	1.78
67	2018-08-28	1.78
68	2021-10-06	1.77
69	2019-08-07	1.76
70	2020-11-02	1.76
71	2019-06-03	1.75
72	2021-04-20	1.72
73	2018-03-05	1.68
74	2021-10-20	1.64
75	2021-06-18	1.64
76	2019-02-11	1.63
77	2020-11-10	1.62
78	2019-03-08	1.57
79	2019-02-14	1.57
80	2019-08-28	1.55
81	2022-06-06	1.54
82	2018-07-06	1.53
83	2020-03-12	1.53
84	2019-08-05	1.52
85	2021-12-06	1.52
86	2022-03-28	1.51
87	2020-04-13	1.49
88	2019-07-11	1.48
89	2020-08-21	1.47
90	2020-11-23	1.45
91	2020-08-06	1.45
92	2022-05-16	1.43
93	2020-02-03	1.43
94	2022-02-08	1.43
95	2021-10-13	1.43
96	2021-12-03	1.42
97	2020-05-21	1.41
98	2019-08-16	1.39
99	2020-05-07	1.37
100	2019-05-02	1.36

Worst after-hours sessions of VSL

This table shows the worst 100 after-hours sessions of VSL.

Position	Date	Percentage
1	2020-03-17	-13.77
2	2020-10-30	-10.01
3	2020-03-06	-8.06
4	2018-10-10	-8.05
5	2020-03-13	-7.54
6	2020-03-11	-6.87
7	2018-12-19	-5.81
8	2020-03-10	-5.71
9	2021-12-20	-5.28
10	2022-06-24	-5.05
11	2019-12-05	-4.99
12	2019-11-27	-4.98
13	2020-03-05	-4.85
14	2020-04-15	-4.81
15	2020-03-04	-4.72
16	2020-03-31	-4.31
17	2020-05-11	-3.87
18	2022-03-03	-3.84
19	2022-05-17	-3.81
20	2022-06-23	-3.70
21	2020-09-10	-3.67
22	2018-04-09	-3.66
23	2020-10-27	-3.63
24	2022-03-02	-3.53
25	2020-02-27	-3.49
26	2022-06-10	-3.36
27	2020-09-24	-3.32
28	2021-01-22	-3.25
29	2020-03-20	-3.19
30	2020-09-23	-3.02
31	2018-12-07	-2.94
32	2022-06-15	-2.86
33	2020-09-02	-2.71
34	2020-06-10	-2.66
35	2022-01-03	-2.63
36	2020-02-21	-2.61
37	2020-06-08	-2.54
38	2020-02-10	-2.52
39	2020-12-28	-2.49
40	2020-04-09	-2.46
41	2022-04-28	-2.45
42	2020-09-18	-2.42
43	2021-03-15	-2.34
44	2022-03-01	-2.32
45	2022-03-04	-2.29
46	2022-06-02	-2.23
47	2020-07-08	-2.22
48	2020-09-04	-2.20
49	2019-01-02	-2.18
50	2021-09-17	-2.14
51	2022-05-04	-2.04
52	2020-02-24	-2.01
53	2021-01-28	-1.99
54	2020-05-01	-1.98
55	2019-08-19	-1.98
56	2022-05-06	-1.98
57	2020-04-17	-1.98
58	2019-05-22	-1.92
59	2022-04-21	-1.91
60	2021-12-17	-1.87
61	2019-08-13	-1.87
62	2020-09-22	-1.87
63	2019-07-16	-1.86
64	2020-06-09	-1.84
65	2022-02-10	-1.82
66	2020-01-24	-1.80
67	2019-12-27	-1.77
68	2020-10-29	-1.77
69	2019-08-02	-1.74
70	2022-03-09	-1.73
71	2020-09-09	-1.69
72	2020-10-16	-1.69
73	2021-07-07	-1.68
74	2021-09-29	-1.65
75	2020-03-19	-1.63
76	2022-01-04	-1.63
77	2019-08-14	-1.58
78	2020-02-26	-1.57
79	2022-06-29	-1.56
80	2019-05-06	-1.53
81	2018-05-03	-1.50
82	2020-01-30	-1.50
83	2021-10-26	-1.46
84	2022-06-08	-1.45
85	2020-09-17	-1.45
86	2022-02-16	-1.44
87	2019-10-01	-1.44
88	2019-01-28	-1.43
89	2020-03-16	-1.41
90	2022-02-09	-1.41
91	2018-08-10	-1.41
92	2018-07-05	-1.41
93	2022-03-30	-1.39
94	2019-05-01	-1.30
95	2021-12-13	-1.30
96	2020-05-18	-1.29
97	2022-02-15	-1.28
98	2021-05-10	-1.27
99	2020-05-28	-1.26
100	2020-10-23	-1.25

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:14:12

VSL information

Full title

Volshares Large Cap
First trading day

2018-02-23
Last trading day

2022-07-28
Total trading days

1,099
Last close price

35.47 (+1.00%)
Market cap

1M
Stock Exchange

NYSE Arca
Phone number

800-617-0004
Description

VSL was created on 02/23/18 by Whitford Asset Management. The ETF tracks an equal-weighted index of US large-cap equities determined to have the best probability of short-term appreciation. The fund is rebalanced weekly.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

129 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...