Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 5.93 | 0.06 | 1.02% | 5.85 | 5.93 | 5.85 | 11,450 |
| Jun 25 2024 | 5.87 | -0.01 | -0.17% | 5.90 | 5.94 | 5.87 | 1,651 |
| Jun 24 2024 | 5.88 | -0.02 | -0.34% | 5.89 | 5.89 | 5.88 | 2,000 |
| Jun 21 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Jun 20 2024 | 5.90 | 0.09 | 1.55% | 5.90 | 5.91 | 5.89 | 4,812 |
| Jun 19 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0 |
| Jun 18 2024 | 5.81 | -0.09 | -1.53% | 5.91 | 5.91 | 5.81 | 2,400 |
| Jun 17 2024 | 5.90 | 0.05 | 0.85% | 5.80 | 5.90 | 5.80 | 6,480 |
| Jun 14 2024 | 5.85 | -0.01 | -0.17% | 5.85 | 5.87 | 5.85 | 1,200 |
| Jun 13 2024 | 5.86 | 0.01 | 0.17% | 5.90 | 5.90 | 5.86 | 6,100 |
| Jun 12 2024 | 5.85 | -0.07 | -1.18% | 5.86 | 5.98 | 5.85 | 9,401 |
| Jun 11 2024 | 5.92 | 0.02 | 0.34% | 5.86 | 5.92 | 5.80 | 9,100 |
| Jun 10 2024 | 5.90 | 0.15 | 2.61% | 5.76 | 6.00 | 5.76 | 4,000 |
| Jun 07 2024 | 5.75 | -0.10 | -1.71% | 5.80 | 5.85 | 5.75 | 4,004 |
| Jun 06 2024 | 5.85 | 0.20 | 3.54% | 5.66 | 5.85 | 5.66 | 14,605 |
| Jun 05 2024 | 5.65 | -0.08 | -1.40% | 5.60 | 5.69 | 5.56 | 7,300 |
| Jun 04 2024 | 5.73 | -0.01 | -0.17% | 5.56 | 5.75 | 5.56 | 3,700 |
| Jun 03 2024 | 5.74 | 0.22 | 3.99% | 5.52 | 5.74 | 5.50 | 2,200 |
| May 31 2024 | 5.52 | 0.03 | 0.55% | 5.74 | 5.74 | 5.52 | 1,300 |
| May 30 2024 | 5.49 | -0.06 | -1.08% | 5.56 | 5.56 | 5.49 | 2,201 |
| May 29 2024 | 5.55 | -0.05 | -0.89% | 5.65 | 5.65 | 5.55 | 4,300 |
| May 28 2024 | 5.60 | -0.12 | -2.10% | 5.64 | 5.78 | 5.53 | 13,600 |
| May 27 2024 | 5.72 | -0.05 | -0.87% | 5.78 | 5.80 | 5.65 | 4,100 |
| May 24 2024 | 5.77 | -0.10 | -1.70% | 5.77 | 5.77 | 5.77 | 300 |
| May 23 2024 | 5.87 | 0.15 | 2.62% | 5.71 | 5.87 | 5.61 | 2,450 |
| May 22 2024 | 5.72 | -0.17 | -2.89% | 5.78 | 5.89 | 5.70 | 4,700 |
| May 21 2024 | 5.89 | 0.03 | 0.51% | 5.89 | 5.89 | 5.89 | 230 |
| May 17 2024 | 5.86 | -0.16 | -2.66% | 6.19 | 6.19 | 5.77 | 27,318 |
| May 16 2024 | 6.02 | 0.02 | 0.33% | 5.87 | 6.05 | 5.85 | 4,000 |
| May 15 2024 | 6.00 | -0.03 | -0.50% | 5.99 | 6.10 | 5.99 | 10,700 |
| May 14 2024 | 6.03 | 0.23 | 3.97% | 5.92 | 6.03 | 5.92 | 400 |
| May 13 2024 | 5.80 | -0.08 | -1.36% | 5.88 | 5.96 | 5.80 | 750 |
| May 10 2024 | 5.88 | -0.13 | -2.16% | 5.88 | 5.88 | 5.88 | 2,250 |
| May 09 2024 | 6.01 | 0.00 | 0.00% | 6.00 | 6.01 | 6.00 | 200 |
| May 08 2024 | 6.01 | 0.07 | 1.18% | 6.07 | 6.07 | 5.77 | 9,216 |
| May 07 2024 | 5.94 | -0.16 | -2.62% | 6.10 | 6.14 | 5.89 | 1,800 |
| May 06 2024 | 6.10 | 0.15 | 2.52% | 6.10 | 6.10 | 6.10 | 970 |
| May 03 2024 | 5.95 | 0.03 | 0.51% | 5.91 | 6.25 | 5.91 | 2,461 |
| May 02 2024 | 5.92 | -0.07 | -1.17% | 6.29 | 6.29 | 5.92 | 5,000 |
| May 01 2024 | 5.99 | -0.05 | -0.83% | 5.92 | 5.99 | 5.92 | 500 |
| Apr 30 2024 | 6.04 | 0.04 | 0.67% | 6.14 | 6.14 | 5.89 | 14,800 |
| Apr 29 2024 | 6.00 | 0.36 | 6.38% | 5.52 | 6.00 | 5.52 | 2,500 |
| Apr 26 2024 | 5.64 | -0.14 | -2.42% | 5.53 | 5.78 | 5.53 | 5,600 |
| Apr 25 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0 |
| Apr 24 2024 | 5.78 | 0.18 | 3.21% | 5.56 | 5.78 | 5.56 | 2,200 |
| Apr 23 2024 | 5.60 | -0.22 | -3.78% | 5.72 | 5.87 | 5.60 | 2,900 |
| Apr 22 2024 | 5.82 | 0.18 | 3.19% | 5.63 | 5.82 | 5.63 | 7,700 |
| Apr 19 2024 | 5.64 | -0.20 | -3.42% | 5.66 | 5.79 | 5.64 | 7,005 |
| Apr 18 2024 | 5.84 | -0.04 | -0.68% | 5.84 | 5.88 | 5.84 | 8,300 |
| Apr 17 2024 | 5.88 | 0.00 | 0.00% | 5.94 | 5.94 | 5.88 | 1,000 |
| Apr 16 2024 | 5.88 | -0.05 | -0.84% | 5.88 | 5.89 | 5.88 | 1,700 |
| Apr 15 2024 | 5.93 | -0.08 | -1.33% | 6.10 | 6.10 | 5.93 | 10,169 |
| Apr 12 2024 | 6.01 | -0.18 | -2.91% | 6.24 | 6.24 | 6.01 | 8,803 |
| Apr 11 2024 | 6.19 | 0.08 | 1.31% | 6.06 | 6.22 | 6.05 | 8,871 |
| Apr 10 2024 | 6.11 | 0.00 | 0.00% | 6.15 | 6.15 | 6.11 | 1,300 |
| Apr 09 2024 | 6.11 | -0.05 | -0.81% | 6.11 | 6.19 | 6.11 | 1,701 |
| Apr 08 2024 | 6.16 | 0.01 | 0.16% | 6.19 | 6.19 | 6.00 | 7,000 |
| Apr 05 2024 | 6.15 | -0.17 | -2.69% | 6.39 | 6.39 | 6.10 | 8,442 |
| Apr 04 2024 | 6.32 | -0.01 | -0.16% | 6.39 | 6.40 | 6.32 | 5,976 |
| Apr 03 2024 | 6.33 | 0.14 | 2.26% | 6.38 | 6.44 | 6.32 | 24,079 |
| Apr 02 2024 | 6.19 | -0.11 | -1.75% | 6.44 | 6.44 | 6.15 | 17,795 |
| Apr 01 2024 | 6.30 | 0.45 | 7.69% | 5.80 | 6.40 | 5.66 | 76,288 |
