Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VLUE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 104.01 | -0.67 | -0.64% | 104.87 | 105.59 | 104.01 | 516,769 |
| Dec 18 2024 | 104.68 | -2.96 | -2.75% | 107.76 | 108.19 | 104.67 | 342,202 |
| Dec 17 2024 | 107.64 | -1.44 | -1.32% | 107.89 | 108.39 | 107.445 | 248,746 |
| Dec 16 2024 | 109.08 | -0.71 | -0.65% | 109.705 | 109.8705 | 109.01 | 867,366 |
| Dec 13 2024 | 109.79 | -0.32 | -0.29% | 110.09 | 110.09 | 109.505 | 181,075 |
| Dec 12 2024 | 110.11 | -0.20 | -0.18% | 110.37 | 110.68 | 110.11 | 155,680 |
| Dec 11 2024 | 110.31 | -0.35 | -0.32% | 111.01 | 111.01 | 110.12 | 119,845 |
| Dec 10 2024 | 110.66 | -1.05 | -0.94% | 111.31 | 111.31 | 110.42 | 312,942 |
| Dec 09 2024 | 111.71 | -0.65 | -0.58% | 112.63 | 112.81 | 111.66 | 149,769 |
| Dec 06 2024 | 112.36 | -0.06 | -0.05% | 112.66 | 112.97 | 112.13 | 155,387 |
| Dec 05 2024 | 112.42 | -0.53 | -0.47% | 113.03 | 113.235 | 112.36 | 162,045 |
| Dec 04 2024 | 112.95 | -0.55 | -0.48% | 113.71 | 113.71 | 112.54 | 175,902 |
| Dec 03 2024 | 113.50 | -0.67 | -0.59% | 114.4279 | 114.49 | 113.50 | 171,493 |
| Dec 02 2024 | 114.17 | -0.40 | -0.34% | 114.73 | 114.73 | 113.92 | 265,809 |
| Nov 29 2024 | 114.565 | 0.45 | 0.40% | 114.38 | 114.91 | 114.38 | 107,593 |
| Nov 27 2024 | 114.11 | -0.41 | -0.36% | 114.40 | 114.8149 | 113.75 | 580,748 |
| Nov 26 2024 | 114.52 | -0.86 | -0.75% | 115.16 | 115.16 | 114.08 | 169,239 |
| Nov 25 2024 | 115.38 | 1.25 | 1.10% | 114.97 | 115.88 | 114.97 | 838,964 |
| Nov 22 2024 | 114.13 | 1.27 | 1.13% | 112.91 | 114.25 | 112.91 | 251,271 |
| Nov 21 2024 | 112.86 | 1.52 | 1.36% | 111.56 | 113.16 | 111.47 | 159,493 |
| Nov 20 2024 | 111.345 | 0.32 | 0.29% | 111.01 | 111.38 | 110.70 | 190,118 |
| Nov 19 2024 | 111.025 | -0.62 | -0.55% | 110.62 | 111.29 | 110.25 | 192,434 |
| Nov 18 2024 | 111.64 | 0.67 | 0.60% | 111.11 | 111.93 | 111.11 | 331,917 |
| Nov 15 2024 | 110.97 | -1.03 | -0.92% | 111.35 | 111.69 | 110.85 | 369,244 |
| Nov 14 2024 | 112.00 | -0.66 | -0.59% | 112.68 | 113.03 | 111.92 | 337,712 |
| Nov 13 2024 | 112.66 | 0.28 | 0.25% | 112.39 | 112.95 | 112.305 | 1,099,842 |
| Nov 12 2024 | 112.38 | -1.13 | -1.00% | 113.39 | 113.39 | 112.05 | 302,753 |
| Nov 11 2024 | 113.51 | 0.84 | 0.75% | 113.19 | 114.01 | 113.19 | 102,292 |
| Nov 08 2024 | 112.67 | 0.26 | 0.23% | 112.39 | 112.915 | 112.22 | 3,303,458 |
| Nov 07 2024 | 112.41 | 0.06 | 0.05% | 112.33 | 112.76 | 112.20 | 169,138 |
| Nov 06 2024 | 112.35 | 3.31 | 3.04% | 111.84 | 112.59 | 110.9701 | 204,579 |
| Nov 05 2024 | 109.04 | 1.34 | 1.24% | 107.49 | 109.04 | 107.49 | 99,062 |
| Nov 04 2024 | 107.70 | -0.19 | -0.18% | 107.85 | 108.49 | 107.49 | 104,852 |
| Nov 01 2024 | 107.89 | 0.27 | 0.25% | 108.23 | 108.805 | 107.815 | 149,685 |
| Oct 31 2024 | 107.62 | -0.62 | -0.57% | 108.27 | 108.528 | 107.62 | 1,600,317 |
| Oct 30 2024 | 108.24 | -0.37 | -0.34% | 108.21 | 109.10 | 108.21 | 92,144 |
| Oct 29 2024 | 108.61 | -0.73 | -0.67% | 108.49 | 108.95 | 108.38 | 111,930 |
| Oct 28 2024 | 109.34 | 0.87 | 0.80% | 108.68 | 109.50 | 108.68 | 85,756 |
| Oct 25 2024 | 108.47 | -0.57 | -0.52% | 109.59 | 109.90 | 108.44 | 86,967 |
| Oct 24 2024 | 109.04 | -0.23 | -0.21% | 109.31 | 109.34 | 108.62 | 114,718 |
| Oct 23 2024 | 109.27 | 0.01 | 0.01% | 109.03 | 109.54 | 108.52 | 120,278 |
| Oct 22 2024 | 109.26 | -0.30 | -0.27% | 108.93 | 109.45 | 108.76 | 134,098 |
| Oct 21 2024 | 109.56 | -1.28 | -1.15% | 110.49 | 110.67 | 109.44 | 174,400 |
| Oct 18 2024 | 110.84 | -0.06 | -0.05% | 110.87 | 111.02 | 110.39 | 122,029 |
| Oct 17 2024 | 110.90 | -0.24 | -0.22% | 111.11 | 111.19 | 110.59 | 181,956 |
| Oct 16 2024 | 111.14 | 1.14 | 1.04% | 110.50 | 111.185 | 110.48 | 167,736 |
| Oct 15 2024 | 110.00 | -0.95 | -0.86% | 110.995 | 111.42 | 109.92 | 426,122 |
| Oct 14 2024 | 110.95 | 0.79 | 0.72% | 110.27 | 111.01 | 110.04 | 142,506 |
| Oct 11 2024 | 110.16 | 1.10 | 1.01% | 109.36 | 110.37 | 109.36 | 264,447 |
| Oct 10 2024 | 109.06 | -0.71 | -0.65% | 109.52 | 109.55 | 108.82 | 166,980 |
| Oct 09 2024 | 109.77 | 1.11 | 1.02% | 108.74 | 109.87 | 108.46 | 206,081 |
| Oct 08 2024 | 108.66 | 0.16 | 0.15% | 108.64 | 108.83 | 108.09 | 130,705 |
| Oct 07 2024 | 108.50 | -0.30 | -0.28% | 108.43 | 108.85 | 108.04 | 147,551 |
| Oct 04 2024 | 108.80 | 0.81 | 0.75% | 108.43 | 108.86 | 108.15 | 1,340,165 |
| Oct 03 2024 | 107.99 | -0.29 | -0.27% | 107.74 | 108.17 | 107.495 | 173,627 |
| Oct 02 2024 | 108.28 | -0.09 | -0.08% | 108.32 | 108.74 | 107.95 | 446,693 |
| Oct 01 2024 | 108.37 | -0.67 | -0.61% | 108.81 | 109.07 | 107.77 | 393,297 |
| Sep 30 2024 | 109.04 | -0.04 | -0.04% | 108.85 | 109.14 | 108.08 | 216,525 |
| Sep 27 2024 | 109.08 | 0.49 | 0.45% | 109.19 | 109.695 | 108.95 | 390,794 |
| Sep 26 2024 | 108.59 | 1.12 | 1.04% | 108.24 | 108.71 | 108.24 | 153,993 |
| Sep 25 2024 | 107.47 | -1.61 | -1.48% | 108.19 | 108.21 | 107.38 | 183,190 |
| Sep 24 2024 | 109.08 | 0.24 | 0.22% | 108.86 | 109.23 | 108.80 | 240,106 |
| Sep 23 2024 | 108.84 | 0.47 | 0.43% | 108.51 | 108.895 | 108.41 | 187,432 |
