Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VONE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 259.35 | -0.04 | -0.02% | 260.54 | 260.54 | 258.49 | 58,035 |
| Sep 25 2024 | 259.39 | -0.61 | -0.23% | 259.91 | 260.0951 | 258.79 | 35,400 |
| Sep 24 2024 | 260.00 | 0.66 | 0.25% | 259.86 | 260.00 | 258.39 | 85,586 |
| Sep 23 2024 | 259.34 | 0.74 | 0.29% | 258.69 | 259.34 | 258.52 | 55,220 |
| Sep 20 2024 | 258.60 | -0.36 | -0.14% | 258.79 | 258.89 | 257.475 | 56,031 |
| Sep 19 2024 | 258.96 | 4.13 | 1.62% | 258.84 | 259.7915 | 258.01 | 55,798 |
| Sep 18 2024 | 254.83 | -0.61 | -0.24% | 255.69 | 257.36 | 254.57 | 56,600 |
| Sep 17 2024 | 255.44 | 0.57 | 0.22% | 256.29 | 256.83 | 254.34 | 61,683 |
| Sep 16 2024 | 254.87 | 0.42 | 0.17% | 254.36 | 255.21 | 253.87 | 72,956 |
| Sep 13 2024 | 254.45 | 1.26 | 0.50% | 253.67 | 255.015 | 253.29 | 31,712 |
| Sep 12 2024 | 253.19 | 2.19 | 0.87% | 251.45 | 253.19 | 250.40 | 28,426 |
| Sep 11 2024 | 251.00 | 2.52 | 1.01% | 248.40 | 251.29 | 244.5098 | 34,183 |
| Sep 10 2024 | 248.48 | 1.02 | 0.41% | 248.39 | 248.555 | 246.10 | 31,219 |
| Sep 09 2024 | 247.46 | 2.58 | 1.05% | 246.51 | 248.08 | 246.1058 | 61,327 |
| Sep 06 2024 | 244.88 | -4.18 | -1.68% | 249.25 | 249.41 | 244.442 | 38,242 |
| Sep 05 2024 | 249.06 | -0.39 | -0.16% | 249.62 | 250.5392 | 247.90 | 38,072 |
| Sep 04 2024 | 249.45 | -0.85 | -0.34% | 249.22 | 251.1884 | 249.07 | 50,468 |
| Sep 03 2024 | 250.30 | -5.27 | -2.06% | 253.91 | 253.915 | 249.02 | 56,788 |
| Aug 30 2024 | 255.57 | 2.51 | 0.99% | 253.97 | 255.63 | 252.52 | 48,645 |
| Aug 29 2024 | 253.06 | 0.35 | 0.14% | 253.85 | 255.385 | 252.82 | 46,782 |
| Aug 28 2024 | 252.71 | -1.81 | -0.71% | 254.39 | 254.39 | 251.575 | 38,118 |
| Aug 27 2024 | 254.52 | 0.31 | 0.12% | 253.09 | 254.6616 | 253.00 | 117,588 |
| Aug 26 2024 | 254.21 | -0.48 | -0.19% | 255.39 | 255.59 | 253.71 | 30,172 |
| Aug 23 2024 | 254.69 | 2.72 | 1.08% | 253.27 | 255.03 | 252.79 | 32,051 |
| Aug 22 2024 | 251.97 | -2.04 | -0.80% | 254.88 | 255.01 | 251.44 | 48,183 |
| Aug 21 2024 | 254.01 | 1.02 | 0.40% | 253.49 | 254.325 | 252.951 | 40,376 |
| Aug 20 2024 | 252.99 | -0.60 | -0.24% | 253.41 | 253.89 | 252.29 | 91,550 |
| Aug 19 2024 | 253.59 | 2.45 | 0.98% | 251.00 | 253.59 | 251.00 | 61,068 |
| Aug 16 2024 | 251.14 | 0.64 | 0.26% | 249.58 | 251.152 | 249.58 | 30,787 |
| Aug 15 2024 | 250.50 | 4.28 | 1.74% | 248.99 | 250.50 | 248.79 | 40,239 |
| Aug 14 2024 | 246.22 | 0.86 | 0.35% | 246.09 | 246.54 | 244.95 | 78,856 |
| Aug 13 2024 | 245.36 | 3.83 | 1.59% | 243.05 | 245.46 | 242.84 | 47,703 |
| Aug 12 2024 | 241.53 | 0.24 | 0.10% | 242.36 | 242.505 | 240.48 | 44,255 |
| Aug 09 2024 | 241.29 | 0.94 | 0.39% | 240.31 | 242.06 | 239.63 | 33,859 |
| Aug 08 2024 | 240.35 | 5.72 | 2.44% | 237.44 | 240.5956 | 236.46 | 49,852 |
| Aug 07 2024 | 234.63 | -1.70 | -0.72% | 239.45 | 240.6031 | 234.63 | 85,076 |
| Aug 06 2024 | 236.33 | 2.33 | 1.00% | 235.47 | 239.84 | 234.62 | 59,666 |
| Aug 05 2024 | 234.00 | -7.25 | -3.01% | 230.29 | 236.97 | 230.29 | 158,649 |
| Aug 02 2024 | 241.25 | -4.60 | -1.87% | 242.08 | 242.90 | 239.27 | 271,570 |
| Aug 01 2024 | 245.85 | -4.05 | -1.62% | 250.65 | 251.55 | 244.66 | 110,829 |
| Jul 31 2024 | 249.90 | 3.90 | 1.58% | 249.33 | 251.0611 | 248.465 | 110,066 |
| Jul 30 2024 | 246.005 | -1.15 | -0.46% | 247.93 | 248.2167 | 244.45 | 32,916 |
| Jul 29 2024 | 247.15 | 0.14 | 0.06% | 248.04 | 248.16 | 246.60 | 44,286 |
| Jul 26 2024 | 247.01 | 3.02 | 1.24% | 246.21 | 248.03 | 245.76 | 33,665 |
| Jul 25 2024 | 243.99 | -1.19 | -0.49% | 245.05 | 248.03 | 243.78 | 108,798 |
| Jul 24 2024 | 245.18 | -5.83 | -2.32% | 248.62 | 248.67 | 244.79 | 33,000 |
| Jul 23 2024 | 251.01 | 0.02 | 0.01% | 251.47 | 252.26 | 250.81 | 35,938 |
| Jul 22 2024 | 250.99 | 2.43 | 0.98% | 250.31 | 251.41 | 249.58 | 41,267 |
| Jul 19 2024 | 248.56 | -1.67 | -0.67% | 249.78 | 250.70 | 248.23 | 52,586 |
| Jul 18 2024 | 250.23 | -2.07 | -0.82% | 253.15 | 253.47 | 249.2901 | 50,506 |
| Jul 17 2024 | 252.30 | -3.57 | -1.40% | 253.23 | 253.90 | 252.29 | 57,595 |
| Jul 16 2024 | 255.87 | 1.69 | 0.66% | 254.67 | 255.91 | 254.595 | 61,469 |
| Jul 15 2024 | 254.18 | 0.85 | 0.34% | 254.47 | 255.3268 | 253.3892 | 53,677 |
| Jul 12 2024 | 253.33 | 1.61 | 0.64% | 252.09 | 254.78 | 252.06 | 51,784 |
| Jul 11 2024 | 251.72 | -1.55 | -0.61% | 253.91 | 254.05 | 251.335 | 66,991 |
| Jul 10 2024 | 253.27 | 2.41 | 0.96% | 251.24 | 253.45 | 251.24 | 59,382 |
| Jul 09 2024 | 250.86 | 0.08 | 0.03% | 251.22 | 251.489 | 250.795 | 49,753 |
| Jul 08 2024 | 250.78 | 0.25 | 0.10% | 250.78 | 251.2218 | 250.40 | 121,393 |
| Jul 05 2024 | 250.53 | 1.39 | 0.56% | 249.21 | 250.71 | 249.115 | 53,141 |
| Jul 03 2024 | 249.14 | 0.85 | 0.34% | 248.11 | 249.40 | 248.11 | 20,867 |
| Jul 02 2024 | 248.29 | 1.67 | 0.68% | 246.02 | 248.29 | 246.02 | 70,671 |
| Jul 01 2024 | 246.62 | -0.43 | -0.17% | 247.07 | 247.07 | 245.605 | 49,795 |
