Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VTOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 35.91 | 0.44 | 1.24% | 35.47 | 36.10 | 35.41 | 183,506 |
| May 30 2024 | 35.47 | 0.09 | 0.25% | 35.36 | 35.80 | 35.35 | 79,426 |
| May 29 2024 | 35.38 | -1.28 | -3.49% | 36.00 | 36.33 | 35.35 | 93,009 |
| May 28 2024 | 36.66 | 0.47 | 1.30% | 36.49 | 36.76 | 36.21 | 179,590 |
| May 24 2024 | 36.19 | -0.02 | -0.06% | 36.44 | 36.68 | 35.96 | 96,445 |
| May 23 2024 | 36.21 | -0.57 | -1.55% | 36.80 | 36.80 | 35.82 | 143,098 |
| May 22 2024 | 36.78 | -1.07 | -2.83% | 37.75 | 37.75 | 36.44 | 148,340 |
| May 21 2024 | 37.85 | -0.06 | -0.16% | 37.72 | 38.28 | 37.60 | 113,322 |
| May 20 2024 | 37.91 | 0.74 | 1.99% | 37.11 | 38.08 | 37.00 | 408,707 |
| May 17 2024 | 37.17 | 0.82 | 2.26% | 36.59 | 37.44 | 36.14 | 292,281 |
| May 16 2024 | 36.35 | 0.38 | 1.06% | 35.66 | 36.43 | 35.3879 | 149,322 |
| May 15 2024 | 35.97 | 0.12 | 0.33% | 36.09 | 36.59 | 35.06 | 285,856 |
| May 14 2024 | 35.85 | 1.30 | 3.76% | 34.73 | 36.07 | 34.38 | 385,477 |
| May 13 2024 | 34.55 | 0.55 | 1.62% | 34.00 | 34.73 | 33.855 | 231,558 |
| May 10 2024 | 34.00 | 0.29 | 0.86% | 33.77 | 34.25 | 33.77 | 291,496 |
| May 09 2024 | 33.71 | 1.46 | 4.53% | 32.39 | 34.42 | 32.02 | 326,864 |
| May 08 2024 | 32.25 | 3.77 | 13.24% | 28.55 | 32.36 | 27.50 | 486,752 |
| May 07 2024 | 28.48 | 0.02 | 0.07% | 28.66 | 28.87 | 28.40 | 132,081 |
| May 06 2024 | 28.46 | 0.76 | 2.74% | 27.85 | 28.56 | 27.85 | 114,773 |
| May 03 2024 | 27.70 | 0.70 | 2.59% | 27.41 | 27.88 | 27.27 | 140,282 |
| May 02 2024 | 27.00 | 0.69 | 2.62% | 26.47 | 27.07 | 26.29 | 108,028 |
| May 01 2024 | 26.31 | 0.00 | 0.00% | 26.24 | 26.84 | 26.01 | 91,961 |
| Apr 30 2024 | 26.31 | -0.71 | -2.63% | 26.66 | 26.92 | 26.30 | 144,974 |
| Apr 29 2024 | 27.02 | -0.06 | -0.22% | 27.28 | 27.31 | 26.84 | 95,703 |
| Apr 26 2024 | 27.08 | 0.96 | 3.68% | 25.93 | 27.08 | 25.885 | 99,541 |
| Apr 25 2024 | 26.12 | 0.01 | 0.04% | 26.06 | 26.15 | 25.475 | 95,119 |
| Apr 24 2024 | 26.11 | -0.03 | -0.11% | 25.93 | 26.15 | 25.65 | 96,123 |
| Apr 23 2024 | 26.14 | 1.04 | 4.14% | 24.85 | 26.18 | 24.85 | 118,403 |
| Apr 22 2024 | 25.10 | -0.20 | -0.79% | 25.28 | 25.47 | 24.88 | 90,369 |
| Apr 19 2024 | 25.30 | 0.26 | 1.04% | 24.91 | 25.62 | 24.91 | 124,153 |
| Apr 18 2024 | 25.04 | 0.26 | 1.05% | 24.84 | 25.54 | 24.84 | 116,190 |
| Apr 17 2024 | 24.78 | -0.11 | -0.44% | 24.94 | 25.10 | 24.33 | 102,998 |
| Apr 16 2024 | 24.89 | -0.24 | -0.96% | 24.75 | 25.00 | 24.475 | 80,679 |
| Apr 15 2024 | 25.13 | -0.45 | -1.76% | 25.86 | 25.88 | 25.0103 | 59,133 |
| Apr 12 2024 | 25.58 | -0.80 | -3.03% | 26.35 | 26.42 | 25.55 | 93,303 |
| Apr 11 2024 | 26.38 | 0.17 | 0.65% | 26.38 | 26.39 | 25.96 | 70,284 |
| Apr 10 2024 | 26.21 | -0.33 | -1.24% | 26.01 | 26.44 | 25.93 | 109,822 |
| Apr 09 2024 | 26.54 | -0.16 | -0.60% | 26.92 | 27.29 | 26.525 | 61,740 |
| Apr 08 2024 | 26.70 | -0.39 | -1.44% | 27.33 | 27.58 | 26.70 | 70,898 |
| Apr 05 2024 | 27.09 | -0.01 | -0.04% | 27.20 | 27.465 | 27.07 | 73,874 |
| Apr 04 2024 | 27.10 | -0.16 | -0.59% | 27.53 | 27.695 | 27.01 | 72,959 |
| Apr 03 2024 | 27.26 | 0.59 | 2.21% | 26.70 | 27.42 | 26.59 | 88,388 |
| Apr 02 2024 | 26.67 | -0.40 | -1.48% | 26.99 | 27.10 | 26.475 | 123,545 |
| Apr 01 2024 | 27.07 | -0.13 | -0.48% | 27.32 | 27.32 | 26.78 | 90,402 |
| Mar 28 2024 | 27.20 | 0.42 | 1.57% | 26.96 | 27.38 | 26.915 | 119,852 |
| Mar 27 2024 | 26.78 | 0.76 | 2.92% | 26.21 | 26.78 | 26.21 | 79,213 |
| Mar 26 2024 | 26.02 | -0.31 | -1.18% | 26.40 | 26.46 | 25.99 | 97,388 |
| Mar 25 2024 | 26.33 | 0.31 | 1.19% | 25.99 | 26.60 | 25.90 | 78,507 |
| Mar 22 2024 | 26.02 | -0.80 | -2.98% | 26.88 | 26.905 | 25.99 | 111,690 |
| Mar 21 2024 | 26.82 | -0.04 | -0.15% | 26.85 | 27.415 | 26.78 | 176,551 |
| Mar 20 2024 | 26.86 | 0.67 | 2.56% | 26.10 | 27.09 | 25.8601 | 106,780 |
| Mar 19 2024 | 26.19 | 0.53 | 2.07% | 25.65 | 26.28 | 25.42 | 122,263 |
| Mar 18 2024 | 25.66 | -0.09 | -0.35% | 25.67 | 26.025 | 25.42 | 83,197 |
| Mar 15 2024 | 25.75 | -0.01 | -0.04% | 25.70 | 26.28 | 25.70 | 276,022 |
| Mar 14 2024 | 25.76 | 0.11 | 0.43% | 25.83 | 26.07 | 25.53 | 75,947 |
| Mar 13 2024 | 25.65 | -0.15 | -0.58% | 26.00 | 26.30 | 25.47 | 116,720 |
| Mar 12 2024 | 25.80 | 0.14 | 0.55% | 25.49 | 25.98 | 25.39 | 95,058 |
| Mar 11 2024 | 25.66 | 0.03 | 0.12% | 25.44 | 25.75 | 25.3222 | 72,545 |
| Mar 08 2024 | 25.63 | -0.41 | -1.57% | 26.01 | 26.08 | 24.81 | 126,577 |
| Mar 07 2024 | 26.04 | 0.00 | 0.00% | 26.09 | 26.54 | 26.03 | 90,355 |
| Mar 06 2024 | 26.04 | -1.26 | -4.62% | 26.02 | 27.05 | 24.89 | 198,060 |
| Mar 05 2024 | 27.30 | -0.02 | -0.07% | 27.35 | 27.6699 | 27.10 | 69,937 |
