Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VVLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 68.66 | -0.53 | -0.77% | 68.83 | 68.83 | 68.62 | 9,465 |
| Jun 13 2024 | 69.19 | -0.18 | -0.26% | 69.34 | 69.39 | 69.07 | 9,096 |
| Jun 12 2024 | 69.37 | -0.78 | -1.11% | 69.34 | 69.61 | 69.32 | 11,545 |
| Jun 11 2024 | 70.15 | 0.28 | 0.40% | 70.02 | 70.20 | 69.99 | 6,747 |
| Jun 07 2024 | 69.87 | -0.22 | -0.31% | 70.09 | 70.09 | 69.82 | 30,637 |
| Jun 06 2024 | 70.09 | 0.09 | 0.13% | 70.00 | 70.11 | 69.85 | 9,497 |
| Jun 05 2024 | 70.00 | -0.69 | -0.98% | 70.28 | 70.29 | 69.93 | 6,095 |
| Jun 04 2024 | 70.69 | -0.81 | -1.13% | 71.05 | 71.05 | 70.40 | 7,930 |
| Jun 03 2024 | 71.50 | 1.04 | 1.48% | 71.19 | 71.63 | 71.19 | 17,076 |
| May 31 2024 | 70.46 | 0.72 | 1.03% | 70.13 | 70.49 | 70.13 | 6,840 |
| May 30 2024 | 69.74 | -0.42 | -0.60% | 69.78 | 69.86 | 69.71 | 6,252 |
| May 29 2024 | 70.16 | -0.40 | -0.57% | 70.56 | 70.56 | 70.16 | 10,891 |
| May 28 2024 | 70.56 | -0.20 | -0.28% | 71.20 | 71.20 | 70.54 | 9,880 |
| May 27 2024 | 70.76 | 0.12 | 0.17% | 70.65 | 70.96 | 70.65 | 4,016 |
| May 24 2024 | 70.64 | -0.61 | -0.86% | 70.73 | 70.85 | 70.62 | 10,286 |
| May 23 2024 | 71.25 | -0.11 | -0.15% | 71.55 | 71.55 | 71.13 | 9,519 |
| May 22 2024 | 71.36 | -0.12 | -0.17% | 71.50 | 71.50 | 71.19 | 8,836 |
| May 21 2024 | 71.48 | -0.03 | -0.04% | 71.54 | 71.61 | 71.37 | 12,595 |
| May 20 2024 | 71.51 | 0.13 | 0.18% | 71.60 | 71.62 | 71.39 | 14,645 |
| May 17 2024 | 71.38 | -0.29 | -0.40% | 71.52 | 71.52 | 71.28 | 16,188 |
| May 16 2024 | 71.67 | -0.08 | -0.11% | 71.67 | 71.68 | 71.38 | 8,573 |
| May 15 2024 | 71.75 | 0.07 | 0.10% | 71.88 | 71.99 | 71.72 | 9,649 |
| May 14 2024 | 71.68 | 0.18 | 0.25% | 71.88 | 71.88 | 71.46 | 7,107 |
| May 13 2024 | 71.50 | 0.04 | 0.06% | 71.40 | 71.63 | 71.40 | 11,576 |
| May 10 2024 | 71.46 | 0.45 | 0.63% | 71.61 | 71.61 | 71.42 | 8,697 |
| May 09 2024 | 71.01 | 0.10 | 0.14% | 71.02 | 71.21 | 70.97 | 11,005 |
| May 08 2024 | 70.91 | 0.26 | 0.37% | 70.53 | 71.00 | 70.53 | 18,574 |
| May 07 2024 | 70.65 | 0.49 | 0.70% | 70.98 | 71.00 | 70.36 | 22,737 |
| May 06 2024 | 70.16 | 0.27 | 0.39% | 69.99 | 70.20 | 69.99 | 12,989 |
| May 03 2024 | 69.89 | 0.09 | 0.13% | 69.95 | 70.05 | 69.87 | 19,456 |
| May 02 2024 | 69.80 | -0.50 | -0.71% | 70.15 | 70.15 | 69.80 | 10,251 |
| May 01 2024 | 70.30 | -0.75 | -1.06% | 70.60 | 70.60 | 70.22 | 6,325 |
| Apr 30 2024 | 71.05 | 0.45 | 0.64% | 70.83 | 71.05 | 70.65 | 6,476 |
| Apr 29 2024 | 70.60 | 0.26 | 0.37% | 70.80 | 71.03 | 70.38 | 13,023 |
| Apr 26 2024 | 70.34 | -0.69 | -0.97% | 70.51 | 70.52 | 70.25 | 5,066 |
| Apr 24 2024 | 71.03 | 0.02 | 0.03% | 71.13 | 71.44 | 70.93 | 15,146 |
| Apr 23 2024 | 71.01 | 0.16 | 0.23% | 71.15 | 71.27 | 70.905 | 7,521 |
| Apr 22 2024 | 70.85 | 1.05 | 1.50% | 70.61 | 70.85 | 70.55 | 8,332 |
| Apr 19 2024 | 69.80 | 0.00 | 0.00% | 69.79 | 69.84 | 69.50 | 28,879 |
| Apr 18 2024 | 69.80 | -0.31 | -0.44% | 70.13 | 70.13 | 69.61 | 19,313 |
| Apr 17 2024 | 70.11 | -0.08 | -0.11% | 70.66 | 70.66 | 69.90 | 13,272 |
| Apr 16 2024 | 70.19 | -0.46 | -0.65% | 70.41 | 70.53 | 70.17 | 17,412 |
| Apr 15 2024 | 70.65 | -0.31 | -0.44% | 70.60 | 70.74 | 70.52 | 18,430 |
| Apr 12 2024 | 70.96 | -0.19 | -0.27% | 71.00 | 71.00 | 70.76 | 12,736 |
| Apr 11 2024 | 71.15 | -0.21 | -0.29% | 71.31 | 71.53 | 71.14 | 12,522 |
| Apr 10 2024 | 71.36 | -0.22 | -0.31% | 71.57 | 71.59 | 71.36 | 16,364 |
| Apr 09 2024 | 71.58 | 0.24 | 0.34% | 71.35 | 71.61 | 71.35 | 14,625 |
| Apr 08 2024 | 71.34 | -0.02 | -0.03% | 71.75 | 71.75 | 71.34 | 10,744 |
| Apr 05 2024 | 71.36 | -0.58 | -0.81% | 71.75 | 71.75 | 70.96 | 13,998 |
| Apr 04 2024 | 71.94 | 0.10 | 0.14% | 71.97 | 72.04 | 71.82 | 10,874 |
| Apr 03 2024 | 71.84 | -0.98 | -1.35% | 72.25 | 72.25 | 71.79 | 7,615 |
| Apr 02 2024 | 72.82 | -0.04 | -0.05% | 73.05 | 73.05 | 72.69 | 18,140 |
| Mar 28 2024 | 72.86 | 0.84 | 1.17% | 73.14 | 73.14 | 72.78 | 20,953 |
| Mar 27 2024 | 72.02 | 0.10 | 0.14% | 72.17 | 72.25 | 71.72 | 11,314 |
| Mar 26 2024 | 71.92 | 0.26 | 0.36% | 71.98 | 72.00 | 71.78 | 5,300 |
| Mar 25 2024 | 71.66 | -0.87 | -1.20% | 71.91 | 72.08 | 71.54 | 16,576 |
| Mar 22 2024 | 72.53 | 1.40 | 1.97% | 72.14 | 72.53 | 71.95 | 18,916 |
| Mar 21 2024 | 71.13 | 0.39 | 0.55% | 71.48 | 71.55 | 71.02 | 11,608 |
| Mar 20 2024 | 70.74 | 0.49 | 0.70% | 70.53 | 70.88 | 70.53 | 9,796 |
| Mar 19 2024 | 70.25 | 0.30 | 0.43% | 70.12 | 70.34 | 69.90 | 15,225 |
| Mar 18 2024 | 69.95 | 0.26 | 0.37% | 70.00 | 70.10 | 69.91 | 16,066 |
| Mar 15 2024 | 69.69 | -0.09 | -0.13% | 69.70 | 69.79 | 69.37 | 14,687 |
