ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Valaris Ltd WT (NY:VAL-WS)

1.850 +0.000 (+0.01%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.160 2.190 1.850 1.850 52,332 -0.34(-15.71%)
Dec 26, 2025 2.145 2.195 2.050 2.195 5,892 +0.20(+10.30%)
Dec 24, 2025 1.810 1.990 1.810 1.990 5,614 +0.15(+8.15%)
Dec 23, 2025 1.850 1.968 1.630 1.840 26,826 -0.01(-0.54%)
Dec 22, 2025 1.950 2.240 1.840 1.850 37,164 -0.18(-8.87%)
Dec 19, 2025 2.150 2.440 2.030 2.030 36,414 -0.06(-2.87%)
Dec 18, 2025 2.040 2.131 2.000 2.090 28,954 +0.12(+6.09%)
Dec 17, 2025 2.100 2.310 1.970 1.970 29,710 -0.17(-7.94%)
Dec 16, 2025 2.300 2.300 2.060 2.140 22,565 -0.19(-8.15%)
Dec 15, 2025 2.520 2.580 2.050 2.330 61,249 -0.17(-6.80%)
Dec 12, 2025 2.700 2.700 2.270 2.500 41,021 -0.27(-9.75%)
Dec 11, 2025 2.660 2.867 2.660 2.770 8,216 +0.04(+1.60%)
Dec 10, 2025 2.800 2.970 2.250 2.727 38,660 -0.07(-2.62%)
Dec 09, 2025 3.020 3.050 2.800 2.800 13,979 -0.19(-6.35%)
Dec 08, 2025 3.140 3.200 2.990 2.990 38,310 -0.10(-3.23%)
Dec 05, 2025 2.950 3.150 2.820 3.090 40,083 +0.14(+4.74%)
Dec 04, 2025 2.800 2.970 2.720 2.950 32,694 +0.20(+7.27%)
Dec 03, 2025 2.520 2.799 2.470 2.750 52,931 +0.23(+9.13%)
Dec 02, 2025 2.570 2.800 2.426 2.520 48,039 -0.06(-2.33%)
Dec 01, 2025 2.600 2.760 2.550 2.580 29,592 -0.13(-4.80%)
Nov 28, 2025 2.490 2.750 2.490 2.710 10,643 +0.12(+4.69%)
Nov 26, 2025 2.600 2.600 2.570 2.589 16,063 -0.01(-0.44%)
Nov 25, 2025 2.550 2.700 2.460 2.600 16,779 +0.10(+4.00%)
Nov 24, 2025 2.770 2.770 2.470 2.500 20,339 -0.06(-2.34%)
Nov 21, 2025 2.550 2.700 2.400 2.560 43,132 -0.08(-3.03%)
Nov 20, 2025 2.600 2.700 2.590 2.640 27,117 -0.11(-4.00%)
Nov 19, 2025 2.910 2.910 2.680 2.750 37,712 -0.07(-2.48%)
Nov 18, 2025 2.820 2.840 2.600 2.820 24,482 -0.03(-1.05%)
Nov 17, 2025 3.000 3.000 2.790 2.850 16,306 -0.13(-4.36%)
Nov 14, 2025 2.870 2.990 2.680 2.980 30,711 +0.13(+4.56%)
Nov 13, 2025 2.890 2.946 2.850 2.850 12,515 -0.05(-1.72%)
Nov 12, 2025 3.100 3.100 2.840 2.900 36,564 -0.19(-6.15%)
Nov 11, 2025 2.820 3.100 2.820 3.090 29,013 +0.15(+5.10%)
Nov 10, 2025 2.980 2.980 2.680 2.940 24,352 +0.01(+0.34%)
Nov 07, 2025 2.860 3.010 2.800 2.930 27,776 -0.11(-3.62%)
Nov 06, 2025 2.750 3.040 2.650 3.040 17,704 +0.26(+9.35%)
Nov 05, 2025 3.000 3.000 2.780 2.780 23,151 -0.26(-8.55%)
Nov 04, 2025 3.050 3.072 2.910 3.040 41,811 -0.05(-1.62%)
Nov 03, 2025 3.290 3.290 3.050 3.090 32,517 -0.20(-6.08%)
Oct 31, 2025 2.888 3.300 2.888 3.290 32,353 +0.26(+8.58%)
Oct 30, 2025 3.050 3.060 2.983 3.030 8,034 -0.02(-0.66%)
Oct 29, 2025 3.000 3.245 3.000 3.050 33,170 -0.03(-0.98%)
Oct 28, 2025 3.380 3.388 3.080 3.080 17,187 -0.35(-10.20%)
Oct 27, 2025 3.360 3.460 3.360 3.430 14,446 +0.07(+2.08%)
Oct 24, 2025 2.900 3.430 2.900 3.360 56,522 +0.16(+5.00%)
Oct 23, 2025 2.400 3.270 2.400 3.200 143,907 +0.75(+30.61%)
Oct 22, 2025 2.450 2.500 2.444 2.450 3,684 -0.04(-1.61%)
Oct 21, 2025 2.450 2.490 2.450 2.490 360 -0.02(-0.80%)
Oct 20, 2025 2.430 2.550 2.400 2.510 10,705 +0.01(+0.40%)
Oct 17, 2025 2.490 2.506 2.250 2.500 30,512 +0.05(+2.04%)
Oct 16, 2025 2.460 2.547 2.420 2.450 26,829 -0.12(-4.65%)
Oct 15, 2025 2.430 2.569 2.420 2.569 13,731 +0.05(+1.96%)
Oct 14, 2025 2.520 2.650 2.420 2.520 21,541 -0.12(-4.68%)
Oct 13, 2025 2.441 2.644 2.420 2.644 24,165 +0.23(+9.70%)
Oct 10, 2025 2.650 2.650 2.405 2.410 18,193 -0.22(-8.37%)
Oct 09, 2025 2.580 2.690 2.550 2.630 4,192 -0.06(-2.23%)
Oct 08, 2025 2.698 2.621 2.690 7,159 -0.06(-2.18%)
Oct 07, 2025 2.730 2.780 2.670 2.750 9,176 -0.04(-1.37%)
Oct 06, 2025 2.930 2.930 2.769 2.788 1,200 -0.09(-3.18%)
Oct 03, 2025 2.722 3.000 2.690 2.880 3,673 +0.19(+7.05%)
Oct 02, 2025 2.750 2.840 2.670 2.690 10,391 -0.21(-7.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.