Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VEGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 36.7001 | -0.34 | -0.93% | 36.93 | 37.20 | 36.7001 | 10,147 |
| Jul 17 2024 | 37.045 | 0.53 | 1.45% | 36.47 | 37.06 | 36.47 | 9,117 |
| Jul 16 2024 | 36.5148 | 0.62 | 1.72% | 35.92 | 36.55 | 35.89 | 9,095 |
| Jul 15 2024 | 35.8959 | 0.04 | 0.12% | 35.82 | 35.965 | 35.70 | 11,024 |
| Jul 12 2024 | 35.8546 | 0.33 | 0.94% | 35.73 | 35.94 | 35.70 | 19,045 |
| Jul 11 2024 | 35.52 | 0.57 | 1.62% | 35.10 | 35.59 | 35.10 | 20,973 |
| Jul 10 2024 | 34.9527 | 0.09 | 0.25% | 34.83 | 34.9527 | 34.75 | 14,596 |
| Jul 09 2024 | 34.8647 | -0.37 | -1.06% | 35.14 | 35.14 | 34.841 | 14,263 |
| Jul 08 2024 | 35.237 | -0.07 | -0.20% | 35.30 | 35.41 | 35.21 | 13,165 |
| Jul 05 2024 | 35.3091 | -0.24 | -0.67% | 35.54 | 35.54 | 35.00 | 18,679 |
| Jul 03 2024 | 35.5461 | 0.08 | 0.23% | 35.52 | 35.67 | 35.475 | 4,651 |
| Jul 02 2024 | 35.465 | 0.13 | 0.37% | 35.23 | 35.48 | 35.23 | 21,145 |
| Jul 01 2024 | 35.3337 | -0.49 | -1.37% | 35.82 | 35.88 | 35.3307 | 11,691 |
| Jun 28 2024 | 35.8255 | 0.00 | 0.00% | 35.8255 | 35.8255 | 35.8255 | 0 |
| Jun 27 2024 | 35.8255 | -0.03 | -0.07% | 35.79 | 35.86 | 35.75 | 4,691 |
| Jun 26 2024 | 35.851 | 0.10 | 0.28% | 35.51 | 35.851 | 35.51 | 11,881 |
| Jun 25 2024 | 35.75 | -0.42 | -1.17% | 36.03 | 36.03 | 35.64 | 8,199 |
| Jun 24 2024 | 36.1741 | 0.42 | 1.19% | 35.82 | 36.27 | 35.82 | 17,748 |
| Jun 21 2024 | 35.75 | -0.06 | -0.15% | 35.67 | 35.76 | 35.63 | 13,364 |
| Jun 20 2024 | 35.8052 | 0.04 | 0.11% | 35.73 | 35.97 | 35.73 | 10,151 |
| Jun 18 2024 | 35.7669 | 0.02 | 0.05% | 35.66 | 35.9036 | 35.66 | 14,532 |
| Jun 17 2024 | 35.7503 | 0.18 | 0.50% | 35.49 | 35.79 | 35.45 | 14,105 |
| Jun 14 2024 | 35.5739 | -0.12 | -0.34% | 35.51 | 35.605 | 35.33 | 14,554 |
| Jun 13 2024 | 35.6962 | -0.07 | -0.21% | 35.63 | 35.6962 | 35.38 | 10,832 |
| Jun 12 2024 | 35.7701 | 0.11 | 0.30% | 35.97 | 36.17 | 35.66 | 11,628 |
| Jun 11 2024 | 35.6633 | -0.62 | -1.70% | 35.71 | 35.75 | 35.52 | 40,141 |
| Jun 10 2024 | 36.28 | -0.01 | -0.01% | 36.20 | 36.359 | 36.16 | 7,014 |
| Jun 07 2024 | 36.285 | -0.21 | -0.56% | 36.28 | 36.54 | 36.24 | 7,114 |
| Jun 06 2024 | 36.49 | 0.14 | 0.39% | 36.30 | 36.564 | 36.30 | 18,784 |
| Jun 05 2024 | 36.3477 | -0.12 | -0.34% | 36.49 | 36.49 | 35.97 | 103,206 |
| Jun 04 2024 | 36.47 | -0.29 | -0.78% | 36.58 | 36.58 | 36.31 | 10,217 |
| Jun 03 2024 | 36.7585 | -0.19 | -0.52% | 37.00 | 37.0491 | 36.55 | 17,418 |
| May 31 2024 | 36.9513 | 0.53 | 1.46% | 36.55 | 36.9513 | 36.45 | 11,197 |
| May 30 2024 | 36.42 | 0.13 | 0.37% | 36.24 | 36.52 | 36.24 | 14,983 |
| May 29 2024 | 36.2853 | -0.65 | -1.76% | 36.51 | 36.53 | 36.2853 | 15,120 |
| May 28 2024 | 36.9368 | -0.15 | -0.40% | 37.05 | 37.135 | 36.8725 | 9,652 |
| May 24 2024 | 37.0864 | -0.02 | -0.05% | 37.21 | 37.245 | 37.02 | 5,221 |
| May 23 2024 | 37.106 | -0.55 | -1.45% | 37.73 | 37.73 | 37.09 | 5,406 |
| May 22 2024 | 37.6516 | 0.00 | 0.00% | 37.52 | 37.79 | 37.52 | 8,315 |
| May 21 2024 | 37.65 | -0.18 | -0.49% | 37.71 | 37.755 | 37.5608 | 9,307 |
| May 20 2024 | 37.8338 | -0.03 | -0.09% | 37.91 | 37.9968 | 37.83 | 9,462 |
| May 17 2024 | 37.866 | 0.08 | 0.20% | 37.78 | 37.866 | 37.70 | 15,050 |
| May 16 2024 | 37.79 | -0.44 | -1.15% | 38.06 | 38.06 | 37.77 | 10,872 |
| May 15 2024 | 38.2291 | 0.02 | 0.05% | 38.38 | 38.38 | 38.07 | 8,156 |
| May 14 2024 | 38.21 | 0.13 | 0.33% | 38.29 | 38.4648 | 38.1516 | 8,084 |
| May 13 2024 | 38.0837 | -0.05 | -0.13% | 38.15 | 38.48 | 38.07 | 9,683 |
| May 10 2024 | 38.1336 | 0.01 | 0.04% | 38.24 | 38.26 | 38.00 | 27,015 |
| May 09 2024 | 38.12 | 0.34 | 0.90% | 37.66 | 38.13 | 37.66 | 15,953 |
| May 08 2024 | 37.78 | -0.20 | -0.53% | 37.81 | 37.86 | 37.7501 | 4,168 |
| May 07 2024 | 37.98 | 0.57 | 1.52% | 37.46 | 37.98 | 37.46 | 20,047 |
| May 06 2024 | 37.41 | 0.04 | 0.11% | 37.52 | 37.54 | 37.35 | 34,482 |
| May 03 2024 | 37.3695 | 0.19 | 0.51% | 37.38 | 37.5202 | 37.23 | 9,127 |
| May 02 2024 | 37.1804 | 0.51 | 1.39% | 36.83 | 37.21 | 36.70 | 6,252 |
| May 01 2024 | 36.6691 | -0.30 | -0.80% | 36.84 | 36.885 | 36.64 | 7,021 |
| Apr 30 2024 | 36.9653 | -0.62 | -1.65% | 37.48 | 37.48 | 36.9506 | 8,465 |
| Apr 29 2024 | 37.5849 | 0.44 | 1.18% | 37.20 | 37.6214 | 37.20 | 18,444 |
| Apr 26 2024 | 37.1448 | 0.02 | 0.06% | 37.11 | 37.25 | 36.995 | 6,858 |
| Apr 25 2024 | 37.1236 | -0.10 | -0.26% | 36.81 | 37.16 | 36.67 | 9,446 |
| Apr 24 2024 | 37.2222 | -0.18 | -0.49% | 37.22 | 37.26 | 37.0307 | 9,788 |
| Apr 23 2024 | 37.4047 | 0.03 | 0.07% | 37.35 | 37.62 | 37.35 | 9,047 |
| Apr 22 2024 | 37.3793 | 0.09 | 0.25% | 37.30 | 37.4681 | 36.98 | 6,579 |
