Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 192.10 | -2.52 | -1.29% | 193.47 | 194.12 | 190.58 | 326,819 |
| Dec 26 2024 | 194.62 | 0.83 | 0.43% | 192.89 | 194.9471 | 192.28 | 283,036 |
| Dec 24 2024 | 193.79 | 1.92 | 1.00% | 192.16 | 193.79 | 191.44 | 182,334 |
| Dec 23 2024 | 191.87 | -1.07 | -0.55% | 192.22 | 192.22 | 190.06 | 384,135 |
| Dec 20 2024 | 192.94 | 2.58 | 1.36% | 189.62 | 194.5311 | 189.53 | 376,019 |
| Dec 19 2024 | 190.36 | -0.66 | -0.35% | 193.34 | 194.14 | 190.04 | 606,417 |
| Dec 18 2024 | 191.02 | -8.75 | -4.38% | 200.54 | 200.71 | 189.97 | 559,964 |
| Dec 17 2024 | 199.77 | -2.43 | -1.20% | 201.10 | 201.45 | 199.36 | 240,925 |
| Dec 16 2024 | 202.20 | 1.22 | 0.61% | 200.56 | 202.92 | 200.55 | 461,886 |
| Dec 13 2024 | 200.98 | -0.84 | -0.42% | 201.77 | 202.2185 | 199.97 | 255,003 |
| Dec 12 2024 | 201.82 | -1.74 | -0.85% | 202.97 | 203.60 | 201.69 | 221,798 |
| Dec 11 2024 | 203.56 | 1.95 | 0.97% | 203.36 | 204.29 | 202.75 | 217,911 |
| Dec 10 2024 | 201.61 | -2.15 | -1.06% | 203.02 | 203.56 | 201.485 | 408,432 |
| Dec 09 2024 | 203.76 | -2.20 | -1.07% | 206.66 | 207.00 | 203.64 | 296,062 |
| Dec 06 2024 | 205.96 | 1.09 | 0.53% | 206.36 | 206.51 | 205.6701 | 288,144 |
| Dec 05 2024 | 204.87 | -2.28 | -1.10% | 207.30 | 207.30 | 204.74 | 519,573 |
| Dec 04 2024 | 207.15 | 2.51 | 1.23% | 205.60 | 207.20 | 205.60 | 279,124 |
| Dec 03 2024 | 204.64 | -0.28 | -0.14% | 204.82 | 205.0945 | 204.00 | 204,962 |
| Dec 02 2024 | 204.92 | -0.10 | -0.05% | 205.44 | 205.6531 | 204.365 | 559,950 |
| Nov 29 2024 | 205.02 | 0.48 | 0.23% | 205.53 | 206.41 | 205.01 | 189,879 |
| Nov 27 2024 | 204.54 | -0.18 | -0.09% | 205.49 | 206.5104 | 203.67 | 213,871 |
| Nov 26 2024 | 204.72 | -1.32 | -0.64% | 205.35 | 205.5737 | 204.062 | 350,234 |
| Nov 25 2024 | 206.04 | 2.62 | 1.29% | 205.62 | 207.77 | 205.62 | 427,458 |
| Nov 22 2024 | 203.42 | 3.42 | 1.71% | 201.37 | 203.72 | 201.09 | 276,989 |
| Nov 21 2024 | 200.00 | 3.30 | 1.68% | 198.24 | 201.098 | 197.555 | 386,025 |
| Nov 20 2024 | 196.70 | 0.87 | 0.44% | 196.09 | 196.70 | 194.44 | 355,652 |
| Nov 19 2024 | 195.83 | 1.68 | 0.87% | 192.60 | 195.96 | 192.49 | 379,292 |
| Nov 18 2024 | 194.15 | 1.20 | 0.62% | 193.48 | 194.87 | 192.8758 | 232,373 |
| Nov 15 2024 | 192.95 | -2.77 | -1.42% | 195.25 | 195.25 | 192.3601 | 248,790 |
| Nov 14 2024 | 195.72 | -2.16 | -1.09% | 198.29 | 198.795 | 195.225 | 492,237 |
| Nov 13 2024 | 197.88 | -1.31 | -0.66% | 200.05 | 201.11 | 197.71 | 297,639 |
| Nov 12 2024 | 199.19 | -2.26 | -1.12% | 200.04 | 201.22 | 198.27 | 245,948 |
| Nov 11 2024 | 201.45 | 3.25 | 1.64% | 200.00 | 201.8598 | 199.87 | 250,288 |
| Nov 08 2024 | 198.20 | 1.45 | 0.74% | 196.50 | 198.335 | 196.25 | 253,204 |
| Nov 07 2024 | 196.75 | 0.63 | 0.32% | 196.7999 | 197.9084 | 196.19 | 339,702 |
| Nov 06 2024 | 196.12 | 8.76 | 4.68% | 194.79 | 196.16 | 192.86 | 649,742 |
| Nov 05 2024 | 187.36 | 3.36 | 1.83% | 184.03 | 187.36 | 184.03 | 276,534 |
| Nov 04 2024 | 184.00 | 0.17 | 0.09% | 183.47 | 185.34 | 183.19 | 318,128 |
| Nov 01 2024 | 183.83 | 0.74 | 0.40% | 184.47 | 185.46 | 183.4701 | 150,742 |
| Oct 31 2024 | 183.09 | -2.60 | -1.40% | 185.58 | 185.91 | 183.00 | 567,126 |
| Oct 30 2024 | 185.69 | -0.10 | -0.05% | 185.86 | 187.88 | 185.66 | 218,436 |
| Oct 29 2024 | 185.79 | 0.12 | 0.06% | 184.85 | 185.8542 | 184.05 | 269,506 |
| Oct 28 2024 | 185.67 | 2.29 | 1.25% | 184.66 | 185.99 | 184.66 | 267,148 |
| Oct 25 2024 | 183.38 | -0.65 | -0.35% | 184.87 | 185.465 | 182.93 | 166,959 |
| Oct 24 2024 | 184.03 | 0.73 | 0.40% | 183.99 | 184.62 | 183.07 | 274,700 |
| Oct 23 2024 | 183.30 | -1.47 | -0.80% | 184.18 | 184.63 | 181.87 | 226,038 |
| Oct 22 2024 | 184.77 | -0.97 | -0.52% | 184.88 | 185.0586 | 184.1301 | 177,598 |
| Oct 21 2024 | 185.74 | -2.03 | -1.08% | 187.46 | 187.69 | 185.16 | 172,482 |
| Oct 18 2024 | 187.77 | 0.41 | 0.22% | 187.75 | 188.12 | 187.32 | 175,865 |
| Oct 17 2024 | 187.36 | -0.14 | -0.07% | 188.02 | 188.02 | 186.69 | 393,662 |
| Oct 16 2024 | 187.50 | 2.01 | 1.08% | 186.62 | 187.88 | 186.39 | 314,631 |
| Oct 15 2024 | 185.49 | -0.36 | -0.19% | 185.61 | 187.41 | 185.41 | 333,450 |
| Oct 14 2024 | 185.85 | 1.22 | 0.66% | 184.90 | 185.98 | 184.23 | 160,037 |
| Oct 11 2024 | 184.63 | 3.19 | 1.76% | 181.68 | 184.70 | 181.68 | 178,399 |
| Oct 10 2024 | 181.44 | -0.39 | -0.21% | 180.64 | 181.615 | 179.785 | 195,988 |
| Oct 09 2024 | 181.83 | 1.12 | 0.62% | 180.70 | 182.46 | 180.37 | 442,266 |
| Oct 08 2024 | 180.71 | 0.40 | 0.22% | 180.16 | 181.23 | 179.95 | 574,179 |
| Oct 07 2024 | 180.31 | -1.46 | -0.80% | 181.18 | 181.18 | 179.29 | 735,044 |
| Oct 04 2024 | 181.77 | 2.60 | 1.45% | 181.33 | 181.81 | 179.98 | 556,609 |
| Oct 03 2024 | 179.17 | -0.79 | -0.44% | 179.01 | 179.76 | 178.2301 | 602,562 |
| Oct 02 2024 | 179.96 | 0.15 | 0.08% | 179.4425 | 180.569 | 178.655 | 304,085 |
| Oct 01 2024 | 179.81 | -2.18 | -1.20% | 181.81 | 181.81 | 178.6544 | 245,538 |
