Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
V3ML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 5.797 | 0.05 | 0.94% | 5.797 | 5.797 | 5.797 | 0 |
| Jun 18 2024 | 5.743 | 0.05 | 0.90% | 5.716 | 5.743 | 5.716 | 1,780 |
| Jun 17 2024 | 5.692 | 0.00 | 0.09% | 5.692 | 5.692 | 5.692 | 0 |
| Jun 14 2024 | 5.687 | 0.06 | 1.03% | 5.683 | 5.687 | 5.683 | 2,325 |
| Jun 13 2024 | 5.629 | -0.04 | -0.69% | 5.638 | 5.638 | 5.629 | 132 |
| Jun 12 2024 | 5.668 | 0.02 | 0.32% | 5.677 | 5.677 | 5.668 | 1,780 |
| Jun 11 2024 | 5.65 | 0.00 | -0.05% | 5.657 | 5.657 | 5.65 | 890 |
| Jun 10 2024 | 5.653 | 0.03 | 0.55% | 5.653 | 5.653 | 5.653 | 0 |
| Jun 07 2024 | 5.622 | 0.01 | 0.18% | 5.622 | 5.622 | 5.622 | 0 |
| Jun 06 2024 | 5.612 | 0.07 | 1.19% | 5.612 | 5.612 | 5.612 | 0 |
| Jun 05 2024 | 5.546 | 0.06 | 1.06% | 5.543 | 5.546 | 5.543 | 920 |
| Jun 04 2024 | 5.488 | -0.08 | -1.47% | 5.467 | 5.488 | 5.467 | 26,793 |
| Jun 03 2024 | 5.57 | 0.03 | 0.45% | 5.609 | 5.609 | 5.57 | 3,139 |
| May 31 2024 | 5.545 | -0.03 | -0.50% | 5.545 | 5.545 | 5.545 | 0 |
| May 30 2024 | 5.573 | -0.05 | -0.92% | 5.577 | 5.577 | 5.573 | 900 |
| May 29 2024 | 5.625 | -0.07 | -1.21% | 5.634 | 5.634 | 5.623 | 2,051 |
| May 28 2024 | 5.694 | -0.02 | -0.37% | 5.698 | 5.698 | 5.684 | 6,452 |
| May 27 2024 | 5.715 | 0.04 | 0.79% | 5.715 | 5.715 | 5.715 | 0 |
| May 24 2024 | 5.67 | -0.04 | -0.68% | 5.683 | 5.683 | 5.67 | 2,650 |
| May 23 2024 | 5.709 | -0.01 | -0.24% | 5.724 | 5.724 | 5.709 | 870 |
| May 22 2024 | 5.723 | 0.00 | -0.02% | 5.737 | 5.737 | 5.723 | 5,220 |
| May 21 2024 | 5.724 | -0.02 | -0.31% | 5.718 | 5.724 | 5.718 | 498 |
| May 20 2024 | 5.742 | 0.00 | -0.07% | 5.742 | 5.742 | 5.742 | 0 |
| May 17 2024 | 5.746 | 0.02 | 0.40% | 5.746 | 5.746 | 5.746 | 0 |
| May 16 2024 | 5.723 | 0.05 | 0.85% | 5.705 | 5.723 | 5.705 | 1,820 |
| May 15 2024 | 5.675 | 0.01 | 0.27% | 5.675 | 5.675 | 5.675 | 0 |
| May 14 2024 | 5.66 | 0.00 | -0.07% | 5.676 | 5.676 | 5.66 | 880 |
| May 13 2024 | 5.664 | 0.02 | 0.37% | 5.664 | 5.664 | 5.664 | 0 |
| May 10 2024 | 5.643 | 0.05 | 0.88% | 5.654 | 5.654 | 5.639 | 5,951 |
| May 09 2024 | 5.594 | -0.02 | -0.41% | 5.623 | 5.623 | 5.594 | 2,356 |
| May 08 2024 | 5.617 | 0.00 | 0.04% | 5.621 | 5.621 | 5.617 | 890 |
| May 07 2024 | 5.615 | -0.03 | -0.44% | 5.615 | 5.615 | 5.615 | 0 |
| May 06 2024 | 5.64 | 0.00 | -0.07% | 5.654 | 5.656 | 5.63 | 9,100 |
| May 03 2024 | 5.644 | 0.06 | 1.07% | 5.644 | 5.644 | 5.644 | 0 |
| May 02 2024 | 5.584 | 0.04 | 0.74% | 5.587 | 5.587 | 5.584 | 1,800 |
| Apr 30 2024 | 5.543 | -0.03 | -0.56% | 5.569 | 5.569 | 5.538 | 2,700 |
| Apr 29 2024 | 5.574 | 0.04 | 0.70% | 5.571 | 5.574 | 5.571 | 1 |
| Apr 26 2024 | 5.535 | 0.10 | 1.91% | 5.492 | 5.536 | 5.492 | 4,920 |
| Apr 25 2024 | 5.431 | -0.05 | -0.88% | 5.44 | 5.44 | 5.431 | 920 |
| Apr 24 2024 | 5.479 | 0.06 | 1.05% | 5.479 | 5.479 | 5.479 | 0 |
| Apr 23 2024 | 5.422 | 0.04 | 0.78% | 5.422 | 5.422 | 5.422 | 0 |
| Apr 22 2024 | 5.38 | 0.04 | 0.81% | 5.38 | 5.38 | 5.38 | 0 |
| Apr 19 2024 | 5.337 | -0.10 | -1.89% | 5.341 | 5.341 | 5.337 | 3,700 |
| Apr 18 2024 | 5.44 | 0.02 | 0.39% | 5.44 | 5.44 | 5.44 | 0 |
| Apr 17 2024 | 5.419 | 0.04 | 0.67% | 5.419 | 5.419 | 5.419 | 0 |
| Apr 16 2024 | 5.383 | -0.12 | -2.23% | 5.414 | 5.414 | 5.383 | 3,622 |
| Apr 15 2024 | 5.506 | -0.05 | -0.94% | 5.506 | 5.506 | 5.506 | 0 |
| Apr 12 2024 | 5.558 | 0.01 | 0.27% | 5.558 | 5.558 | 5.558 | 0 |
| Apr 11 2024 | 5.543 | -0.01 | -0.23% | 5.552 | 5.552 | 5.543 | 3,380 |
| Apr 10 2024 | 5.556 | 0.03 | 0.49% | 5.556 | 5.556 | 5.556 | 0 |
| Apr 09 2024 | 5.529 | 0.05 | 0.97% | 5.529 | 5.529 | 5.529 | 0 |
| Apr 08 2024 | 5.476 | 0.02 | 0.40% | 5.476 | 5.476 | 5.476 | 0 |
| Apr 05 2024 | 5.454 | -0.04 | -0.64% | 5.454 | 5.454 | 5.454 | 0 |
| Apr 04 2024 | 5.489 | 0.01 | 0.22% | 5.489 | 5.489 | 5.489 | 0 |
| Apr 03 2024 | 5.477 | -0.06 | -0.99% | 5.477 | 5.477 | 5.477 | 0 |
| Apr 02 2024 | 5.532 | 0.09 | 1.62% | 5.532 | 5.532 | 5.532 | 0 |
| Mar 28 2024 | 5.444 | 0.03 | 0.59% | 5.444 | 5.444 | 5.444 | 0 |
| Mar 27 2024 | 5.412 | -0.03 | -0.51% | 5.412 | 5.412 | 5.412 | 0 |
| Mar 26 2024 | 5.44 | -0.01 | -0.11% | 5.44 | 5.44 | 5.44 | 0 |
| Mar 25 2024 | 5.446 | 0.00 | 0.06% | 5.446 | 5.446 | 5.446 | 0 |
| Mar 22 2024 | 5.443 | -0.02 | -0.44% | 5.443 | 5.443 | 5.443 | 0 |
