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 |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 245.37 | 0.09 | 0.04% | 244.55 | 245.37 | 244.09 | 68,369 |
| Jun 13 2024 | 245.28 | 0.12 | 0.05% | 246.00 | 246.00 | 244.09 | 53,129 |
| Jun 12 2024 | 245.16 | 2.10 | 0.86% | 245.72 | 246.38 | 244.71 | 32,445 |
| Jun 11 2024 | 243.06 | 0.57 | 0.24% | 241.89 | 243.06 | 241.1301 | 26,407 |
| Jun 10 2024 | 242.49 | 0.76 | 0.31% | 241.53 | 242.61 | 241.09 | 48,037 |
| Jun 07 2024 | 241.73 | -0.53 | -0.22% | 241.44 | 242.935 | 241.28 | 33,232 |
| Jun 06 2024 | 242.26 | 0.14 | 0.06% | 242.46 | 242.49 | 241.41 | 27,617 |
| Jun 05 2024 | 242.12 | 2.78 | 1.16% | 240.47 | 242.14 | 239.71 | 50,363 |
| Jun 04 2024 | 239.34 | 0.07 | 0.03% | 238.68 | 239.6184 | 237.95 | 123,367 |
| Jun 03 2024 | 239.27 | 0.05 | 0.02% | 240.13 | 240.13 | 237.11 | 56,845 |
| May 31 2024 | 239.22 | 2.10 | 0.89% | 237.76 | 239.22 | 235.38 | 99,608 |
| May 30 2024 | 237.12 | -1.51 | -0.63% | 237.77 | 238.254 | 236.63 | 36,359 |
| May 29 2024 | 238.63 | -1.67 | -0.69% | 238.58 | 239.0307 | 238.22 | 131,606 |
| May 28 2024 | 240.30 | -0.03 | -0.01% | 240.78 | 240.78 | 239.3108 | 28,646 |
| May 24 2024 | 240.33 | 1.55 | 0.65% | 239.43 | 240.645 | 239.35 | 27,765 |
| May 23 2024 | 238.78 | -2.04 | -0.85% | 242.38 | 242.38 | 238.29 | 51,236 |
| May 22 2024 | 240.82 | -0.60 | -0.25% | 241.36 | 241.43 | 239.85 | 52,138 |
| May 21 2024 | 241.42 | 0.46 | 0.19% | 240.64 | 241.51 | 240.5601 | 49,129 |
| May 20 2024 | 240.96 | 0.29 | 0.12% | 240.67 | 241.62 | 240.67 | 38,990 |
| May 17 2024 | 240.67 | 0.37 | 0.15% | 240.50 | 240.67 | 239.77 | 36,754 |
| May 16 2024 | 240.30 | -0.60 | -0.25% | 240.78 | 241.59 | 240.30 | 32,486 |
| May 15 2024 | 240.90 | 2.85 | 1.20% | 239.16 | 241.01 | 238.9936 | 52,733 |
| May 14 2024 | 238.05 | 1.16 | 0.49% | 237.01 | 238.19 | 236.875 | 133,974 |
| May 13 2024 | 236.89 | 0.00 | 0.00% | 237.83 | 237.83 | 236.585 | 40,551 |
| May 10 2024 | 236.89 | 0.35 | 0.15% | 237.33 | 237.6597 | 236.43 | 26,656 |
| May 09 2024 | 236.54 | 1.40 | 0.60% | 235.10 | 236.54 | 234.95 | 26,638 |
| May 08 2024 | 235.14 | -0.18 | -0.08% | 234.08 | 235.39 | 234.08 | 37,858 |
| May 07 2024 | 235.32 | 0.27 | 0.11% | 235.41 | 235.88 | 235.015 | 40,623 |
| May 06 2024 | 235.05 | 2.51 | 1.08% | 233.52 | 235.05 | 233.52 | 47,516 |
| May 03 2024 | 232.54 | 2.67 | 1.16% | 232.93 | 233.05 | 231.61 | 58,458 |
| May 02 2024 | 229.87 | 2.14 | 0.94% | 229.59 | 230.2208 | 227.31 | 56,564 |
| May 01 2024 | 227.73 | -0.53 | -0.23% | 228.15 | 231.27 | 227.38 | 67,746 |
| Apr 30 2024 | 228.26 | -3.76 | -1.62% | 231.23 | 231.66 | 228.26 | 163,226 |
| Apr 29 2024 | 232.02 | 1.00 | 0.43% | 231.85 | 232.28 | 230.78 | 56,795 |
| Apr 26 2024 | 231.02 | 2.03 | 0.89% | 230.57 | 231.85 | 230.19 | 29,151 |
| Apr 25 2024 | 228.99 | -0.97 | -0.42% | 226.82 | 229.41 | 226.465 | 61,800 |
| Apr 24 2024 | 229.96 | -0.28 | -0.12% | 230.42 | 230.8275 | 228.93 | 39,382 |
| Apr 23 2024 | 230.24 | 2.89 | 1.27% | 228.32 | 230.30 | 228.0886 | 41,291 |
| Apr 22 2024 | 227.35 | 1.91 | 0.85% | 226.50 | 228.4996 | 225.44 | 49,309 |
| Apr 19 2024 | 225.44 | -1.63 | -0.72% | 226.59 | 227.46 | 224.66 | 59,220 |
| Apr 18 2024 | 227.07 | -0.49 | -0.22% | 228.31 | 229.18 | 226.75 | 91,951 |
| Apr 17 2024 | 227.56 | -1.29 | -0.56% | 229.86 | 230.088 | 227.00 | 68,056 |
| Apr 16 2024 | 228.85 | -0.47 | -0.20% | 229.53 | 229.86 | 228.41 | 37,341 |
| Apr 15 2024 | 229.32 | -3.17 | -1.36% | 234.17 | 234.41 | 229.035 | 62,120 |
| Apr 12 2024 | 232.49 | -3.26 | -1.38% | 234.10 | 234.692 | 231.765 | 41,927 |
| Apr 11 2024 | 235.75 | 1.66 | 0.71% | 234.89 | 236.33 | 233.411 | 50,232 |
| Apr 10 2024 | 234.09 | -2.40 | -1.01% | 233.70 | 234.8471 | 233.215 | 66,729 |
| Apr 09 2024 | 236.49 | 0.28 | 0.12% | 236.94 | 237.095 | 234.34 | 51,870 |
| Apr 08 2024 | 236.21 | 0.17 | 0.07% | 236.68 | 236.835 | 235.9499 | 32,024 |
| Apr 05 2024 | 236.04 | 2.50 | 1.07% | 234.39 | 236.92 | 234.12 | 52,104 |
| Apr 04 2024 | 233.54 | -2.88 | -1.22% | 238.15 | 238.44 | 233.54 | 58,778 |
| Apr 03 2024 | 236.42 | 0.30 | 0.13% | 235.20 | 237.0899 | 235.20 | 42,755 |
| Apr 02 2024 | 236.12 | -1.60 | -0.67% | 235.64 | 236.12 | 235.15 | 95,818 |
| Apr 01 2024 | 237.72 | -0.60 | -0.25% | 238.48 | 238.72 | 237.335 | 40,596 |
| Mar 28 2024 | 238.32 | 0.02 | 0.01% | 238.29 | 238.89 | 238.143 | 49,510 |
| Mar 27 2024 | 238.30 | 2.11 | 0.89% | 237.64 | 238.30 | 236.69 | 107,410 |
| Mar 26 2024 | 236.19 | -0.48 | -0.20% | 237.47 | 237.47 | 236.07 | 92,154 |
| Mar 25 2024 | 236.67 | -0.48 | -0.20% | 236.83 | 237.13 | 236.57 | 77,854 |
| Mar 22 2024 | 237.15 | -0.54 | -0.23% | 237.61 | 237.81 | 237.07 | 45,020 |
| Mar 21 2024 | 237.69 | 0.15 | 0.06% | 238.33 | 238.5699 | 237.69 | 72,324 |
| Mar 20 2024 | 237.54 | 2.20 | 0.93% | 235.48 | 237.61 | 235.125 | 59,253 |
| Mar 19 2024 | 235.34 | 1.38 | 0.59% | 233.49 | 235.41 | 233.23 | 44,679 |
