Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 99.85 | -0.15 | -0.15% | 100.56 | 100.56 | 99.85 | 23,501 |
| Jul 18 2024 | 100.00 | 0.00 | 0.00% | 99.94 | 100.0289 | 99.94 | 15,798 |
| Jul 17 2024 | 100.00 | 0.00 | 0.00% | 100.07 | 100.24 | 99.965 | 23,049 |
| Jul 16 2024 | 100.00 | 0.12 | 0.12% | 100.00 | 100.0685 | 99.95 | 11,001 |
| Jul 15 2024 | 99.88 | -0.09 | -0.09% | 99.95 | 100.06 | 99.80 | 31,132 |
| Jul 12 2024 | 99.9671 | 0.12 | 0.12% | 99.95 | 99.98 | 99.90 | 13,953 |
| Jul 11 2024 | 99.845 | 0.22 | 0.22% | 99.99 | 99.99 | 99.83 | 18,131 |
| Jul 10 2024 | 99.625 | 0.06 | 0.06% | 99.58 | 99.65 | 99.53 | 28,495 |
| Jul 09 2024 | 99.57 | 0.04 | 0.04% | 99.56 | 99.6099 | 99.52 | 39,425 |
| Jul 08 2024 | 99.5316 | -0.12 | -0.12% | 99.64 | 99.64 | 99.52 | 36,980 |
| Jul 05 2024 | 99.65 | 0.25 | 0.25% | 99.63 | 99.65 | 99.54 | 24,361 |
| Jul 03 2024 | 99.40 | 0.31 | 0.31% | 99.19 | 99.4494 | 99.105 | 21,209 |
| Jul 02 2024 | 99.09 | 0.12 | 0.12% | 99.15 | 99.15 | 99.04 | 39,982 |
| Jul 01 2024 | 98.97 | -0.43 | -0.43% | 99.01 | 99.01 | 98.84 | 12,939 |
| Jun 28 2024 | 99.40 | -0.03 | -0.03% | 99.56 | 99.56 | 99.32 | 26,639 |
| Jun 27 2024 | 99.43 | 0.10 | 0.10% | 99.41 | 99.4904 | 99.392 | 8,105 |
| Jun 26 2024 | 99.33 | -0.37 | -0.37% | 99.60 | 99.60 | 99.33 | 17,679 |
| Jun 25 2024 | 99.6958 | 0.02 | 0.02% | 99.70 | 99.78 | 99.63 | 30,427 |
| Jun 24 2024 | 99.68 | 0.02 | 0.02% | 99.73 | 99.73 | 99.57 | 31,140 |
| Jun 21 2024 | 99.665 | -0.03 | -0.03% | 99.67 | 99.6898 | 99.5654 | 4,876 |
| Jun 20 2024 | 99.69 | -0.08 | -0.08% | 99.77 | 99.77 | 99.62 | 7,643 |
| Jun 18 2024 | 99.77 | 0.07 | 0.07% | 99.62 | 99.82 | 99.62 | 7,346 |
| Jun 17 2024 | 99.70 | -0.15 | -0.15% | 99.73 | 99.73 | 99.59 | 26,681 |
| Jun 14 2024 | 99.85 | 0.16 | 0.16% | 99.80 | 99.85 | 99.68 | 25,039 |
| Jun 13 2024 | 99.6894 | 0.26 | 0.27% | 99.59 | 99.7601 | 99.59 | 3,693 |
| Jun 12 2024 | 99.425 | 0.38 | 0.39% | 99.45 | 99.60 | 99.3532 | 28,614 |
| Jun 11 2024 | 99.04 | 0.09 | 0.09% | 98.94 | 99.07 | 98.905 | 12,436 |
| Jun 10 2024 | 98.95 | -0.08 | -0.08% | 98.99 | 98.99 | 98.7313 | 11,358 |
| Jun 07 2024 | 99.03 | -0.21 | -0.21% | 99.09 | 99.09 | 98.93 | 18,345 |
| Jun 06 2024 | 99.235 | 0.13 | 0.13% | 99.17 | 99.32 | 99.17 | 23,886 |
| Jun 05 2024 | 99.11 | 0.50 | 0.51% | 98.89 | 99.12 | 98.7969 | 41,749 |
| Jun 04 2024 | 98.61 | 0.19 | 0.19% | 98.44 | 98.85 | 98.44 | 165,153 |
| Jun 03 2024 | 98.42 | 0.01 | 0.01% | 98.39 | 98.52 | 98.21 | 83,833 |
| May 31 2024 | 98.41 | 0.11 | 0.11% | 98.36 | 98.50 | 98.33 | 12,956 |
| May 30 2024 | 98.30 | 0.09 | 0.09% | 98.26 | 98.46 | 98.26 | 29,113 |
| May 29 2024 | 98.21 | -0.32 | -0.32% | 98.56 | 98.56 | 98.21 | 33,741 |
| May 28 2024 | 98.53 | -0.08 | -0.08% | 98.60 | 98.80 | 98.53 | 19,532 |
| May 24 2024 | 98.605 | 0.01 | 0.01% | 98.55 | 98.80 | 98.55 | 27,913 |
| May 23 2024 | 98.60 | -0.34 | -0.34% | 98.98 | 99.02 | 98.60 | 18,878 |
| May 22 2024 | 98.9366 | -0.23 | -0.23% | 99.30 | 99.30 | 98.915 | 23,389 |
| May 21 2024 | 99.1667 | -0.13 | -0.13% | 99.335 | 99.34 | 99.15 | 6,299 |
| May 20 2024 | 99.295 | -0.14 | -0.14% | 99.57 | 99.57 | 99.295 | 14,487 |
| May 17 2024 | 99.43 | -0.21 | -0.21% | 99.61 | 99.61 | 99.39 | 19,435 |
| May 16 2024 | 99.64 | -0.01 | -0.01% | 99.86 | 99.86 | 99.64 | 18,293 |
| May 15 2024 | 99.6472 | 0.05 | 0.05% | 99.66 | 99.8399 | 99.6472 | 13,130 |
| May 14 2024 | 99.60 | 0.05 | 0.05% | 99.75 | 99.76 | 99.5722 | 27,037 |
| May 13 2024 | 99.55 | -0.04 | -0.04% | 99.59 | 99.76 | 99.55 | 23,904 |
| May 10 2024 | 99.585 | -0.02 | -0.02% | 99.66 | 99.66 | 99.56 | 20,153 |
| May 09 2024 | 99.60 | -0.01 | -0.01% | 99.65 | 99.71 | 99.60 | 12,657 |
| May 08 2024 | 99.6116 | 0.06 | 0.06% | 99.58 | 99.64 | 99.555 | 26,252 |
| May 07 2024 | 99.5535 | 0.20 | 0.20% | 99.49 | 99.63 | 99.49 | 7,920 |
| May 06 2024 | 99.3513 | 0.21 | 0.21% | 99.32 | 99.42 | 99.14 | 14,366 |
| May 03 2024 | 99.1416 | 0.30 | 0.31% | 98.86 | 99.17 | 98.86 | 5,120 |
| May 02 2024 | 98.84 | -0.01 | -0.01% | 98.81 | 98.91 | 98.76 | 3,695 |
| May 01 2024 | 98.85 | 0.03 | 0.03% | 99.00 | 99.00 | 98.6755 | 12,726 |
| Apr 30 2024 | 98.82 | -0.07 | -0.07% | 98.76 | 98.88 | 98.715 | 6,204 |
| Apr 29 2024 | 98.8939 | 0.01 | 0.01% | 99.09 | 99.09 | 98.875 | 13,637 |
| Apr 26 2024 | 98.88 | -0.04 | -0.04% | 98.94 | 99.00 | 98.87 | 26,082 |
| Apr 25 2024 | 98.916 | -0.19 | -0.19% | 99.01 | 99.01 | 98.91 | 5,145 |
| Apr 24 2024 | 99.105 | -0.12 | -0.12% | 99.20 | 99.2102 | 99.045 | 30,045 |
| Apr 23 2024 | 99.2258 | -0.09 | -0.09% | 99.21 | 99.40 | 99.20 | 3,208 |
