VRXUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 33.46 | -0.560 | -1.65% | 34.02 | 34.05 | 29.94 | 493.00 |
May 30 2024 | 34.02 | 2.54 | 8.07% | 31.48 | 35.42 | 30.98 | 464.00 |
May 29 2024 | 31.48 | -1.06 | -3.26% | 32.54 | 34.23 | 30.00 | 575.00 |
May 28 2024 | 32.54 | -2.22 | -6.39% | 34.76 | 34.92 | 32.00 | 486.00 |
May 27 2024 | 34.76 | -1.60 | -4.40% | 36.34 | 36.80 | 33.01 | 343.00 |
May 26 2024 | 36.36 | -1.92 | -5.02% | 38.28 | 38.38 | 36.10 | 420.00 |
May 25 2024 | 38.28 | -0.660 | -1.69% | 38.94 | 40.50 | 33.29 | 710.00 |
May 24 2024 | 38.94 | -4.50 | -10.36% | 43.44 | 43.55 | 38.38 | 657.00 |
May 23 2024 | 43.44 | 0.060 | 0.14% | 43.38 | 45.00 | 42.78 | 343.00 |
May 22 2024 | 43.38 | 0.350 | 0.81% | 43.03 | 44.72 | 40.00 | 627.00 |
May 21 2024 | 43.03 | -1.51 | -3.39% | 44.54 | 50.78 | 42.16 | 703.00 |
May 20 2024 | 44.54 | 1.91 | 4.48% | 42.56 | 47.10 | 41.00 | 325.00 |
May 19 2024 | 42.63 | 2.36 | 5.86% | 40.27 | 46.29 | 39.01 | 377.00 |
May 18 2024 | 40.27 | -2.16 | -5.09% | 42.43 | 42.66 | 38.30 | 509.00 |
May 17 2024 | 42.43 | 0.500 | 1.19% | 41.93 | 43.99 | 41.32 | 357.00 |
May 16 2024 | 41.93 | -1.70 | -3.90% | 43.63 | 45.88 | 41.32 | 332.00 |
May 15 2024 | 43.63 | 0.460 | 1.07% | 43.17 | 46.72 | 39.00 | 438.00 |
May 14 2024 | 43.17 | -2.31 | -5.08% | 45.48 | 45.93 | 42.49 | 322.00 |
May 13 2024 | 45.48 | -1.69 | -3.58% | 44.12 | 47.22 | 44.00 | 236.00 |
May 12 2024 | 47.17 | -0.990 | -2.06% | 47.50 | 51.25 | 43.85 | 435.00 |
May 11 2024 | 48.16 | -3.12 | -6.08% | 51.27 | 56.90 | 47.01 | 391.00 |
May 10 2024 | 51.28 | 2.58 | 5.30% | 48.54 | 53.00 | 48.05 | 323.00 |
May 09 2024 | 48.70 | 0.100 | 0.21% | 49.85 | 55.00 | 46.41 | 386.00 |
May 08 2024 | 48.60 | -0.800 | -1.62% | 50.56 | 54.89 | 46.44 | 394.00 |
May 07 2024 | 49.40 | -3.40 | -6.44% | 52.80 | 52.80 | 42.46 | 688.00 |
May 06 2024 | 52.80 | -8.91 | -14.44% | 61.58 | 65.00 | 52.00 | 281.00 |
May 05 2024 | 61.71 | 19.27 | 45.41% | 43.18 | 64.93 | 42.92 | 677.00 |
May 04 2024 | 42.44 | -2.10 | -4.71% | 44.53 | 48.16 | 40.50 | 448.00 |
May 03 2024 | 44.54 | 6.47 | 17.00% | 38.36 | 47.00 | 36.48 | 452.00 |
May 02 2024 | 38.07 | -4.86 | -11.32% | 42.96 | 43.03 | 37.84 | 462.00 |
May 01 2024 | 42.93 | 0.990 | 2.36% | 41.92 | 45.91 | 35.69 | 527.00 |
Apr 30 2024 | 41.94 | -2.63 | -5.90% | 44.57 | 44.81 | 39.00 | 338.00 |
Apr 29 2024 | 44.57 | 0.050 | 0.11% | 42.06 | 47.75 | 37.00 | 532.00 |
Apr 28 2024 | 44.52 | 2.37 | 5.62% | 42.15 | 45.62 | 41.02 | 361.00 |
Apr 27 2024 | 42.15 | 0.840 | 2.03% | 41.31 | 43.00 | 40.80 | 377.00 |
Apr 26 2024 | 41.31 | 0.250 | 0.61% | 41.04 | 43.19 | 39.87 | 361.00 |
Apr 25 2024 | 41.06 | 2.75 | 7.18% | 38.31 | 45.00 | 37.00 | 523.00 |
Apr 24 2024 | 38.31 | -4.57 | -10.66% | 42.88 | 44.05 | 36.51 | 441.00 |
Apr 23 2024 | 42.88 | -4.79 | -10.05% | 47.67 | 47.98 | 40.08 | 447.00 |
Apr 22 2024 | 47.67 | 1.93 | 4.22% | 52.72 | 59.46 | 45.69 | 236.00 |
Apr 21 2024 | 45.74 | -5.75 | -11.17% | 51.49 | 53.06 | 42.78 | 400.00 |
Apr 20 2024 | 51.49 | 3.24 | 6.72% | 48.25 | 60.00 | 47.25 | 841.00 |
Apr 19 2024 | 48.25 | 3.51 | 7.85% | 44.74 | 60.69 | 40.28 | 765.00 |
Apr 18 2024 | 44.74 | 8.44 | 23.25% | 36.15 | 49.03 | 33.80 | 476.00 |
Apr 17 2024 | 36.30 | -1.62 | -4.27% | 37.89 | 40.80 | 35.00 | 513.00 |
Apr 16 2024 | 37.92 | -1.28 | -3.27% | 39.20 | 41.00 | 34.60 | 568.00 |
Apr 15 2024 | 39.20 | 2.14 | 5.77% | 37.10 | 41.98 | 35.91 | 460.00 |
Apr 14 2024 | 37.06 | -1.46 | -3.79% | 39.56 | 40.00 | 34.67 | 660.00 |
Apr 13 2024 | 38.52 | -5.71 | -12.91% | 44.23 | 46.56 | 34.00 | 492.00 |
Apr 12 2024 | 44.23 | -1.80 | -3.91% | 46.03 | 49.02 | 44.00 | 642.00 |
Apr 11 2024 | 46.03 | -1.99 | -4.14% | 48.02 | 52.07 | 44.90 | 433.00 |
Apr 10 2024 | 48.02 | -0.710 | -1.46% | 48.73 | 49.94 | 45.10 | 385.00 |
Apr 09 2024 | 48.73 | 0.390 | 0.81% | 48.34 | 56.82 | 47.12 | 518.00 |
Apr 08 2024 | 48.34 | -0.230 | -0.47% | 48.55 | 54.64 | 46.09 | 400.00 |
Apr 07 2024 | 48.57 | -1.10 | -2.21% | 49.67 | 57.55 | 46.74 | 647.00 |
Apr 06 2024 | 49.67 | 0.820 | 1.68% | 48.85 | 64.83 | 44.88 | 746.00 |
Apr 05 2024 | 48.85 | -2.23 | -4.37% | 51.08 | 53.00 | 42.00 | 1,103.00 |
Apr 04 2024 | 51.08 | -8.72 | -14.58% | 59.80 | 59.80 | 49.69 | 636.00 |
Apr 03 2024 | 59.80 | 2.44 | 4.25% | 58.18 | 64.19 | 53.00 | 576.00 |
Apr 02 2024 | 57.36 | -6.83 | -10.64% | 64.41 | 64.67 | 54.00 | 590.00 |
Apr 01 2024 | 64.19 | -6.66 | -9.40% | 71.14 | 72.41 | 55.00 | 508.00 |
Mar 31 2024 | 70.85 | 3.08 | 4.54% | 67.87 | 73.07 | 65.87 | 286.00 |
Mar 30 2024 | 67.77 | -1.81 | -2.60% | 68.94 | 78.00 | 66.02 | 353.00 |
Mar 29 2024 | 69.58 | 8.57 | 14.05% | 61.90 | 73.94 | 57.20 | 559.00 |
Mar 28 2024 | 61.01 | -16.59 | -21.38% | 72.90 | 83.36 | 61.00 | 871.00 |
Mar 27 2024 | 77.60 | -4.47 | -5.45% | 82.07 | 83.96 | 64.83 | 905.00 |
Mar 26 2024 | 82.07 | -2.02 | -2.40% | 84.09 | 89.22 | 76.00 | 714.00 |
Mar 25 2024 | 84.09 | -4.73 | -5.33% | 88.85 | 98.52 | 75.00 | 883.00 |
Mar 24 2024 | 88.82 | -3.55 | -3.84% | 92.37 | 98.54 | 75.10 | 737.00 |
Mar 23 2024 | 92.37 | 7.14 | 8.38% | 85.23 | 117.00 | 84.09 | 539.00 |
Mar 22 2024 | 85.23 | -13.45 | -13.63% | 97.29 | 100.38 | 79.52 | 718.00 |
Mar 21 2024 | 98.68 | -24.81 | -20.09% | 123.49 | 129.98 | 90.90 | 688.00 |
Mar 20 2024 | 123.49 | 27.70 | 28.92% | 95.79 | 130.00 | 83.01 | 728.00 |
Mar 19 2024 | 95.79 | -13.75 | -12.55% | 109.54 | 113.97 | 76.00 | 1,193.00 |
Mar 18 2024 | 109.54 | -25.63 | -18.96% | 136.74 | 160.00 | 100.31 | 787.00 |
Mar 17 2024 | 135.17 | 20.54 | 17.92% | 114.63 | 160.00 | 105.01 | 1,455.00 |
Mar 16 2024 | 114.63 | 20.05 | 21.20% | 94.58 | 130.00 | 88.03 | 1,142.00 |
Mar 15 2024 | 94.58 | 3.88 | 4.28% | 86.94 | 97.76 | 73.63 | 1,906.00 |
Mar 14 2024 | 90.70 | 40.65 | 81.22% | 50.02 | 94.00 | 49.80 | 2,029.00 |
Mar 13 2024 | 50.05 | 4.99 | 11.07% | 45.73 | 53.79 | 45.34 | 734.00 |
Mar 12 2024 | 45.06 | -4.63 | -9.32% | 49.20 | 51.60 | 43.50 | 918.00 |
Mar 11 2024 | 49.69 | 7.84 | 18.73% | 42.00 | 54.00 | 38.00 | 1,311.00 |
Mar 10 2024 | 41.85 | 6.30 | 17.72% | 34.45 | 46.43 | 34.45 | 1,574.00 |
Mar 09 2024 | 35.55 | 5.97 | 20.18% | 29.64 | 36.48 | 27.00 | 1,577.00 |
Mar 08 2024 | 29.58 | -1.06 | -3.46% | 30.64 | 31.92 | 29.02 | 1,144.00 |
Mar 07 2024 | 30.64 | -0.850 | -2.70% | 31.49 | 32.80 | 27.68 | 1,647.00 |
Mar 06 2024 | 31.49 | 5.12 | 19.42% | 26.38 | 35.22 | 26.38 | 1,291.00 |
Mar 05 2024 | 26.37 | -9.57 | -26.63% | 35.70 | 39.01 | 22.07 | 1,663.00 |
Mar 04 2024 | 35.94 | 7.10 | 24.62% | 28.83 | 44.70 | 28.80 | 1,097.00 |
Mar 03 2024 | 28.84 | 1.47 | 5.37% | 27.39 | 33.50 | 25.94 | 1,300.00 |
Mar 02 2024 | 27.37 | 0.150 | 0.55% | 27.22 | 29.00 | 25.93 | 1,038.00 |