Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VFH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 104.62 | 1.63 | 1.58% | 103.43 | 104.85 | 103.43 | 1,034,171 |
| Jul 12 2024 | 102.99 | 0.26 | 0.25% | 102.60 | 103.42 | 102.42 | 232,995 |
| Jul 11 2024 | 102.73 | 1.20 | 1.18% | 101.84 | 102.7942 | 101.6167 | 247,933 |
| Jul 10 2024 | 101.53 | 0.52 | 0.51% | 100.69 | 101.60 | 100.53 | 134,584 |
| Jul 09 2024 | 101.01 | 0.69 | 0.69% | 100.33 | 101.6844 | 100.2817 | 172,157 |
| Jul 08 2024 | 100.32 | -0.24 | -0.24% | 100.72 | 101.32 | 100.21 | 200,875 |
| Jul 05 2024 | 100.56 | -0.20 | -0.20% | 100.77 | 100.77 | 100.12 | 177,416 |
| Jul 03 2024 | 100.76 | -0.38 | -0.38% | 101.24 | 101.33 | 100.76 | 146,439 |
| Jul 02 2024 | 101.14 | 1.06 | 1.06% | 99.88 | 101.14 | 99.81 | 308,426 |
| Jul 01 2024 | 100.08 | 0.20 | 0.20% | 100.21 | 100.81 | 99.65 | 275,742 |
| Jun 28 2024 | 99.88 | 0.05 | 0.05% | 99.57 | 100.415 | 99.41 | 409,337 |
| Jun 27 2024 | 99.83 | 0.07 | 0.07% | 99.48 | 99.8301 | 99.18 | 134,874 |
| Jun 26 2024 | 99.76 | -0.58 | -0.58% | 99.90 | 99.95 | 99.2851 | 463,331 |
| Jun 25 2024 | 100.34 | -0.78 | -0.77% | 100.89 | 101.14 | 100.135 | 164,694 |
| Jun 24 2024 | 101.12 | 0.97 | 0.97% | 100.42 | 101.65 | 100.281 | 391,768 |
| Jun 21 2024 | 100.15 | -0.37 | -0.37% | 100.39 | 100.39 | 99.55 | 123,713 |
| Jun 20 2024 | 100.52 | 0.62 | 0.62% | 99.82 | 100.70 | 99.70 | 166,294 |
| Jun 18 2024 | 99.90 | 0.57 | 0.57% | 99.26 | 100.04 | 99.22 | 153,945 |
| Jun 17 2024 | 99.33 | 0.83 | 0.84% | 98.18 | 99.395 | 98.05 | 217,356 |
| Jun 14 2024 | 98.50 | -0.30 | -0.30% | 98.03 | 98.63 | 97.83 | 248,919 |
| Jun 13 2024 | 98.80 | -0.42 | -0.42% | 99.14 | 99.14 | 98.31 | 141,755 |
| Jun 12 2024 | 99.22 | 0.29 | 0.29% | 100.18 | 100.32 | 99.02 | 232,521 |
| Jun 11 2024 | 98.93 | -1.13 | -1.13% | 99.51 | 99.51 | 98.54 | 128,624 |
| Jun 10 2024 | 100.06 | -0.17 | -0.17% | 99.74 | 100.23 | 99.42 | 361,574 |
| Jun 07 2024 | 100.23 | 0.15 | 0.15% | 99.88 | 100.91 | 99.83 | 134,321 |
| Jun 06 2024 | 100.08 | -0.14 | -0.14% | 100.28 | 100.60 | 99.76 | 366,612 |
| Jun 05 2024 | 100.22 | 0.40 | 0.40% | 100.16 | 100.27 | 99.4295 | 170,824 |
| Jun 04 2024 | 99.82 | -0.54 | -0.54% | 99.87 | 100.50 | 99.4614 | 173,096 |
| Jun 03 2024 | 100.36 | -0.65 | -0.64% | 101.08 | 101.08 | 99.51 | 223,489 |
| May 31 2024 | 101.01 | 1.28 | 1.28% | 99.98 | 101.05 | 99.6432 | 666,709 |
| May 30 2024 | 99.73 | 0.70 | 0.71% | 99.23 | 99.89 | 99.09 | 779,850 |
| May 29 2024 | 99.03 | -1.01 | -1.01% | 99.21 | 99.36 | 98.88 | 214,794 |
| May 28 2024 | 100.04 | -1.09 | -1.08% | 100.92 | 100.92 | 99.75 | 199,071 |
| May 24 2024 | 101.13 | 0.76 | 0.76% | 100.64 | 101.13 | 100.64 | 226,747 |
| May 23 2024 | 100.37 | -1.49 | -1.46% | 101.88 | 101.88 | 100.07 | 770,179 |
| May 22 2024 | 101.86 | -0.67 | -0.65% | 102.31 | 102.63 | 101.65 | 188,078 |
| May 21 2024 | 102.53 | 0.56 | 0.55% | 102.07 | 102.5525 | 102.06 | 124,494 |
| May 20 2024 | 101.97 | -1.03 | -1.00% | 102.85 | 103.05 | 101.85 | 283,766 |
| May 17 2024 | 103.00 | 0.64 | 0.63% | 102.52 | 103.05 | 102.48 | 200,910 |
| May 16 2024 | 102.36 | -0.13 | -0.13% | 102.59 | 102.90 | 102.36 | 202,860 |
| May 15 2024 | 102.49 | 0.84 | 0.83% | 101.97 | 102.62 | 101.97 | 179,770 |
| May 14 2024 | 101.65 | 0.48 | 0.47% | 101.39 | 101.77 | 101.19 | 147,914 |
| May 13 2024 | 101.17 | -0.36 | -0.35% | 101.79 | 102.00 | 101.10 | 171,419 |
| May 10 2024 | 101.53 | 0.25 | 0.25% | 101.55 | 101.77 | 101.39 | 179,521 |
| May 09 2024 | 101.28 | 0.80 | 0.80% | 100.34 | 101.2894 | 100.34 | 143,874 |
| May 08 2024 | 100.48 | 0.39 | 0.39% | 99.95 | 100.65 | 99.76 | 242,805 |
| May 07 2024 | 100.09 | 0.24 | 0.24% | 100.14 | 100.47 | 100.05 | 190,223 |
| May 06 2024 | 99.85 | 1.15 | 1.17% | 99.24 | 99.90 | 99.23 | 213,577 |
| May 03 2024 | 98.70 | 0.33 | 0.34% | 99.07 | 99.205 | 98.22 | 200,966 |
| May 02 2024 | 98.37 | 0.61 | 0.62% | 98.57 | 98.61 | 97.5336 | 193,398 |
| May 01 2024 | 97.76 | 0.10 | 0.10% | 97.60 | 99.06 | 97.60 | 263,178 |
| Apr 30 2024 | 97.66 | -1.08 | -1.09% | 98.42 | 98.67 | 97.66 | 234,665 |
| Apr 29 2024 | 98.74 | -0.19 | -0.19% | 99.00 | 99.37 | 98.47 | 302,139 |
| Apr 26 2024 | 98.93 | -0.19 | -0.19% | 98.93 | 99.51 | 98.72 | 202,397 |
| Apr 25 2024 | 99.12 | -0.60 | -0.60% | 98.99 | 99.335 | 98.21 | 180,002 |
| Apr 24 2024 | 99.72 | -0.10 | -0.10% | 99.60 | 99.87 | 99.26 | 662,788 |
| Apr 23 2024 | 99.82 | 0.76 | 0.77% | 99.39 | 100.025 | 99.215 | 252,849 |
| Apr 22 2024 | 99.06 | 1.31 | 1.34% | 98.14 | 99.49 | 97.84 | 350,745 |
| Apr 19 2024 | 97.75 | 1.35 | 1.40% | 96.82 | 97.88 | 96.78 | 312,884 |
| Apr 18 2024 | 96.40 | 0.37 | 0.39% | 96.45 | 97.2298 | 96.19 | 271,976 |
| Apr 17 2024 | 96.03 | 0.13 | 0.14% | 96.38 | 96.69 | 95.7102 | 221,526 |
