Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 64.21 | -0.44 | -0.68% | 64.56 | 64.56 | 64.16 | 42,706 |
| Jul 04 2024 | 64.65 | 0.00 | 0.00% | 64.68 | 64.85 | 64.60 | 5,772 |
| Jul 03 2024 | 64.65 | -0.23 | -0.35% | 64.97 | 65.03 | 64.64 | 11,336 |
| Jul 02 2024 | 64.88 | -0.07 | -0.11% | 64.69 | 64.93 | 64.64 | 2,385 |
| Jul 01 2024 | 64.95 | -0.65 | -0.99% | 65.33 | 65.53 | 64.95 | 4,622 |
| Jun 28 2024 | 65.60 | -0.14 | -0.21% | 65.84 | 65.93 | 65.60 | 2,658 |
| Jun 27 2024 | 65.74 | 0.16 | 0.24% | 65.88 | 65.88 | 65.50 | 1,402 |
| Jun 26 2024 | 65.58 | -0.42 | -0.64% | 65.92 | 65.94 | 65.56 | 9,413 |
| Jun 25 2024 | 66.00 | -0.80 | -1.20% | 66.58 | 66.60 | 66.00 | 7,003 |
| Jun 24 2024 | 66.80 | -0.05 | -0.07% | 66.24 | 66.80 | 66.14 | 2,292 |
| Jun 21 2024 | 66.85 | 0.40 | 0.60% | 66.66 | 66.89 | 66.66 | 5,851 |
| Jun 20 2024 | 66.45 | 0.43 | 0.65% | 66.20 | 66.57 | 66.20 | 2,441 |
| Jun 19 2024 | 66.02 | -0.17 | -0.26% | 66.19 | 66.19 | 65.94 | 3,827 |
| Jun 18 2024 | 66.19 | 0.36 | 0.55% | 66.02 | 66.21 | 65.92 | 9,297 |
| Jun 17 2024 | 65.83 | 0.18 | 0.27% | 65.75 | 65.89 | 65.53 | 6,209 |
| Jun 14 2024 | 65.65 | 0.11 | 0.17% | 65.88 | 66.16 | 65.58 | 3,082 |
| Jun 13 2024 | 65.54 | -0.12 | -0.18% | 65.50 | 65.73 | 65.35 | 8,708 |
| Jun 12 2024 | 65.66 | -0.12 | -0.18% | 65.98 | 65.99 | 65.63 | 2,493 |
| Jun 11 2024 | 65.78 | -0.36 | -0.54% | 66.02 | 66.16 | 65.68 | 5,258 |
| Jun 10 2024 | 66.14 | -0.01 | -0.02% | 66.08 | 66.20 | 65.96 | 5,280 |
| Jun 07 2024 | 66.15 | 0.44 | 0.67% | 65.58 | 66.15 | 65.49 | 3,747 |
| Jun 06 2024 | 65.71 | 0.07 | 0.11% | 65.60 | 65.80 | 65.60 | 1,211 |
| Jun 05 2024 | 65.64 | 0.00 | 0.00% | 65.86 | 65.91 | 65.41 | 1,953 |
| Jun 04 2024 | 65.64 | -0.10 | -0.15% | 65.57 | 65.71 | 65.43 | 1,868 |
| Jun 03 2024 | 65.74 | 0.50 | 0.77% | 66.26 | 66.49 | 65.73 | 11,977 |
| May 31 2024 | 65.24 | 0.36 | 0.55% | 65.15 | 65.24 | 64.91 | 3,992 |
| May 30 2024 | 64.88 | 0.15 | 0.23% | 64.77 | 64.88 | 64.57 | 2,552 |
| May 29 2024 | 64.73 | -0.67 | -1.02% | 64.96 | 65.07 | 64.70 | 9,578 |
| May 28 2024 | 65.40 | -0.42 | -0.64% | 65.70 | 65.77 | 65.37 | 9,024 |
| May 27 2024 | 65.82 | -0.06 | -0.09% | 65.80 | 65.87 | 65.64 | 18,080 |
| May 24 2024 | 65.88 | -0.48 | -0.72% | 65.99 | 66.00 | 65.80 | 6,060 |
| May 23 2024 | 66.36 | -0.77 | -1.15% | 67.05 | 67.07 | 66.30 | 8,029 |
| May 22 2024 | 67.13 | 0.03 | 0.04% | 67.00 | 67.19 | 67.00 | 4,056 |
| May 21 2024 | 67.10 | -0.09 | -0.13% | 67.12 | 67.23 | 67.01 | 4,477 |
| May 20 2024 | 67.19 | 0.02 | 0.03% | 67.19 | 67.40 | 67.08 | 9,427 |
| May 17 2024 | 67.17 | -0.01 | -0.01% | 67.16 | 67.25 | 67.16 | 1,568 |
| May 16 2024 | 67.18 | 0.21 | 0.31% | 66.90 | 67.18 | 66.90 | 13,585 |
| May 15 2024 | 66.97 | -0.02 | -0.03% | 67.03 | 67.28 | 66.97 | 3,745 |
| May 14 2024 | 66.99 | -0.45 | -0.67% | 67.27 | 67.31 | 66.99 | 1,810 |
| May 13 2024 | 67.44 | 0.21 | 0.31% | 67.32 | 67.47 | 67.18 | 7,067 |
| May 10 2024 | 67.23 | 0.35 | 0.52% | 67.19 | 67.30 | 67.10 | 65,231 |
| May 09 2024 | 66.88 | 0.21 | 0.31% | 66.72 | 66.88 | 66.66 | 1,792 |
| May 08 2024 | 66.67 | 0.16 | 0.24% | 66.70 | 66.78 | 66.51 | 2,594 |
| May 07 2024 | 66.51 | 0.52 | 0.79% | 66.14 | 66.63 | 66.14 | 6,870 |
| May 06 2024 | 65.99 | 0.35 | 0.53% | 66.04 | 66.29 | 65.98 | 24,833 |
| May 03 2024 | 65.64 | -0.36 | -0.55% | 65.75 | 66.00 | 65.64 | 5,333 |
| May 02 2024 | 66.00 | 0.07 | 0.11% | 65.82 | 66.10 | 65.81 | 2,802 |
| Apr 30 2024 | 65.93 | -0.04 | -0.06% | 66.04 | 66.11 | 65.86 | 11,662 |
| Apr 29 2024 | 65.97 | -0.07 | -0.11% | 65.67 | 66.25 | 65.64 | 14,881 |
| Apr 26 2024 | 66.04 | 0.37 | 0.56% | 65.68 | 66.12 | 65.67 | 4,821 |
| Apr 25 2024 | 65.67 | -0.43 | -0.65% | 66.22 | 66.28 | 65.52 | 7,443 |
| Apr 24 2024 | 66.10 | -0.15 | -0.23% | 66.09 | 66.16 | 65.80 | 7,169 |
| Apr 23 2024 | 66.25 | 0.27 | 0.41% | 66.26 | 66.30 | 65.99 | 5,464 |
| Apr 22 2024 | 65.98 | 0.60 | 0.92% | 65.76 | 66.09 | 65.70 | 8,748 |
| Apr 19 2024 | 65.38 | 0.21 | 0.32% | 64.91 | 65.38 | 64.91 | 5,488 |
| Apr 18 2024 | 65.17 | 0.45 | 0.70% | 64.66 | 65.18 | 64.66 | 16,562 |
| Apr 17 2024 | 64.72 | -0.05 | -0.08% | 64.68 | 64.95 | 64.68 | 1,935 |
| Apr 16 2024 | 64.77 | -0.61 | -0.93% | 65.09 | 65.12 | 64.61 | 7,166 |
| Apr 15 2024 | 65.38 | -0.35 | -0.53% | 65.52 | 65.86 | 65.38 | 10,092 |
| Apr 12 2024 | 65.73 | 0.19 | 0.29% | 65.88 | 66.05 | 65.73 | 4,903 |
| Apr 11 2024 | 65.54 | -0.34 | -0.52% | 65.84 | 65.84 | 65.42 | 4,151 |
| Apr 10 2024 | 65.88 | 0.28 | 0.43% | 66.15 | 66.28 | 65.59 | 11,343 |
| Apr 09 2024 | 65.60 | -0.24 | -0.36% | 65.72 | 65.78 | 65.60 | 3,232 |
| Apr 08 2024 | 65.84 | 0.28 | 0.43% | 65.70 | 65.84 | 65.61 | 3,965 |
