Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
V3PB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.2145 | -0.01 | -0.20% | 5.2145 | 5.2145 | 5.2145 | 15,153 |
| Jun 06 2024 | 5.225 | 0.01 | 0.18% | 5.225 | 5.225 | 5.225 | 15,174 |
| Jun 05 2024 | 5.2155 | 0.02 | 0.47% | 5.222 | 5.222 | 5.2105 | 7,234 |
| Jun 04 2024 | 5.191 | -0.01 | -0.22% | 5.191 | 5.191 | 5.191 | 4,061 |
| Jun 03 2024 | 5.2025 | 0.04 | 0.76% | 5.2025 | 5.2025 | 5.2025 | 9,332 |
| May 31 2024 | 5.1635 | 0.02 | 0.35% | 5.1635 | 5.1635 | 5.1635 | 3,985 |
| May 30 2024 | 5.1455 | 0.03 | 0.63% | 5.141 | 5.1965 | 5.123 | 8,043 |
| May 29 2024 | 5.1135 | -0.08 | -1.62% | 5.129 | 5.129 | 5.1135 | 39,268 |
| May 28 2024 | 5.1975 | 0.02 | 0.30% | 5.214 | 5.2205 | 5.186 | 20,743 |
| May 24 2024 | 5.182 | 0.00 | -0.05% | 5.189 | 5.1905 | 5.182 | 8,925 |
| May 23 2024 | 5.1845 | -0.01 | -0.27% | 5.192 | 5.192 | 5.183 | 13,306 |
| May 22 2024 | 5.1985 | -0.05 | -0.86% | 5.204 | 5.204 | 5.193 | 11,671 |
| May 21 2024 | 5.2435 | -0.05 | -0.95% | 5.253 | 5.267 | 5.233 | 10,096 |
| May 20 2024 | 5.294 | 0.02 | 0.32% | 5.279 | 5.294 | 5.279 | 17,466 |
| May 17 2024 | 5.277 | -0.03 | -0.48% | 5.277 | 5.277 | 5.277 | 4,694 |
| May 16 2024 | 5.3025 | 0.00 | 0.05% | 5.3025 | 5.3025 | 5.3025 | 1,344 |
| May 15 2024 | 5.30 | 0.03 | 0.53% | 5.30 | 5.30 | 5.30 | 5,571 |
| May 14 2024 | 5.272 | 0.00 | 0.01% | 5.272 | 5.272 | 5.272 | 6,331 |
| May 13 2024 | 5.2715 | -0.02 | -0.37% | 5.2715 | 5.2715 | 5.2715 | 14,076 |
| May 10 2024 | 5.291 | -0.01 | -0.12% | 5.291 | 5.291 | 5.291 | 5,361 |
| May 09 2024 | 5.2975 | 0.00 | -0.03% | 5.288 | 5.298 | 5.288 | 12,683 |
| May 08 2024 | 5.299 | -0.03 | -0.64% | 5.299 | 5.299 | 5.299 | 20,401 |
| May 07 2024 | 5.333 | 0.04 | 0.84% | 5.348 | 5.348 | 5.3165 | 13,824 |
| May 03 2024 | 5.2885 | 0.04 | 0.76% | 5.2885 | 5.2885 | 5.2885 | 6,516 |
| May 02 2024 | 5.2485 | 0.08 | 1.61% | 5.2485 | 5.2485 | 5.2485 | 3,162 |
| May 01 2024 | 5.1655 | -0.03 | -0.53% | 5.1655 | 5.1655 | 5.1655 | 14,189 |
| Apr 30 2024 | 5.193 | -0.01 | -0.25% | 5.194 | 5.2025 | 5.1915 | 18,085 |
| Apr 29 2024 | 5.206 | 0.02 | 0.32% | 5.206 | 5.206 | 5.206 | 9,353 |
| Apr 26 2024 | 5.1895 | 0.07 | 1.31% | 5.168 | 5.194 | 5.155 | 7,985 |
| Apr 25 2024 | 5.1225 | -0.09 | -1.64% | 5.102 | 5.125 | 5.102 | 17,438 |
| Apr 24 2024 | 5.208 | 0.00 | 0.05% | 5.217 | 5.225 | 5.2065 | 6,907 |
| Apr 23 2024 | 5.2055 | 0.00 | 0.04% | 5.2055 | 5.2055 | 5.2055 | 4,108 |
| Apr 22 2024 | 5.2035 | 0.05 | 0.94% | 5.2035 | 5.2035 | 5.2035 | 15,915 |
| Apr 19 2024 | 5.155 | -0.02 | -0.42% | 5.155 | 5.155 | 5.155 | 3,000 |
| Apr 18 2024 | 5.1765 | 0.03 | 0.65% | 5.1765 | 5.1765 | 5.1765 | 5,596 |
| Apr 17 2024 | 5.143 | -0.04 | -0.68% | 5.143 | 5.143 | 5.143 | 6,400 |
| Apr 16 2024 | 5.178 | -0.11 | -2.02% | 5.178 | 5.178 | 5.178 | 9,732 |
| Apr 15 2024 | 5.2845 | -0.02 | -0.45% | 5.2845 | 5.2845 | 5.2845 | 15,870 |
| Apr 12 2024 | 5.3085 | 0.00 | 0.07% | 5.3085 | 5.3085 | 5.3085 | 5,787 |
| Apr 11 2024 | 5.305 | 0.01 | 0.24% | 5.305 | 5.305 | 5.305 | 29,092 |
| Apr 10 2024 | 5.2925 | -0.03 | -0.54% | 5.302 | 5.3175 | 5.2875 | 29,752 |
| Apr 09 2024 | 5.3215 | -0.03 | -0.58% | 5.3215 | 5.3215 | 5.3215 | 22,199 |
| Apr 08 2024 | 5.3525 | 0.03 | 0.53% | 5.348 | 5.365 | 5.34 | 31,403 |
| Apr 05 2024 | 5.3245 | -0.05 | -0.87% | 5.319 | 5.36 | 5.3075 | 21,419 |
| Apr 04 2024 | 5.3715 | 0.02 | 0.33% | 5.3715 | 5.3715 | 5.3715 | 38,467 |
| Apr 03 2024 | 5.354 | 0.00 | 0.09% | 5.322 | 5.359 | 5.322 | 23,969 |
| Apr 02 2024 | 5.349 | -0.06 | -1.18% | 5.349 | 5.349 | 5.349 | 65,075 |
| Mar 28 2024 | 5.413 | 0.00 | -0.06% | 5.415 | 5.418 | 5.398 | 18,169 |
| Mar 27 2024 | 5.416 | 0.00 | -0.08% | 5.425 | 5.425 | 5.411 | 20,931 |
| Mar 26 2024 | 5.4205 | 0.03 | 0.48% | 5.4205 | 5.4205 | 5.4205 | 6,920 |
| Mar 25 2024 | 5.3945 | -0.04 | -0.79% | 5.385 | 5.407 | 5.385 | 18,516 |
| Mar 22 2024 | 5.4375 | 0.01 | 0.27% | 5.447 | 5.4675 | 5.434 | 15,322 |
| Mar 21 2024 | 5.423 | 0.09 | 1.74% | 5.413 | 5.4265 | 5.376 | 7,922 |
| Mar 20 2024 | 5.3305 | 0.01 | 0.18% | 5.3305 | 5.3305 | 5.3305 | 5,375 |
| Mar 19 2024 | 5.321 | 0.01 | 0.15% | 5.321 | 5.321 | 5.321 | 8,232 |
| Mar 18 2024 | 5.313 | 0.05 | 1.05% | 5.313 | 5.313 | 5.313 | 10,237 |
| Mar 15 2024 | 5.258 | -0.01 | -0.10% | 5.26 | 5.266 | 5.258 | 13,065 |
| Mar 14 2024 | 5.2635 | -0.02 | -0.41% | 5.2635 | 5.2635 | 5.2635 | 8,541 |
| Mar 13 2024 | 5.285 | -0.01 | -0.15% | 5.273 | 5.2955 | 5.264 | 45,932 |
| Mar 12 2024 | 5.293 | 0.03 | 0.62% | 5.293 | 5.293 | 5.293 | 7,538 |
| Mar 11 2024 | 5.2605 | -0.07 | -1.28% | 5.2605 | 5.2605 | 5.2605 | 31,730 |
