Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VECA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 09 2024 | 51.10 | 0.02 | 0.04% | 51.04 | 51.14 | 51.04 | 2,918 |
| Oct 08 2024 | 51.08 | -0.07 | -0.14% | 51.16 | 51.17 | 51.06 | 26,900 |
| Oct 07 2024 | 51.15 | -0.05 | -0.10% | 51.10 | 51.19 | 51.03 | 4,420 |
| Oct 04 2024 | 51.20 | -0.05 | -0.10% | 51.06 | 51.26 | 51.06 | 8,772 |
| Oct 03 2024 | 51.25 | -0.10 | -0.19% | 51.42 | 51.43 | 51.22 | 15,768 |
| Oct 02 2024 | 51.35 | -0.05 | -0.10% | 51.51 | 51.51 | 51.27 | 6,847 |
| Oct 01 2024 | 51.40 | 0.19 | 0.37% | 51.38 | 51.50 | 51.34 | 12,931 |
| Sep 30 2024 | 51.21 | -0.01 | -0.02% | 51.32 | 51.32 | 51.06 | 10,445 |
| Sep 27 2024 | 51.22 | 0.10 | 0.20% | 51.33 | 51.33 | 51.14 | 12,863 |
| Sep 26 2024 | 51.12 | 0.03 | 0.06% | 51.13 | 51.24 | 51.10 | 11,831 |
| Sep 25 2024 | 51.09 | -0.11 | -0.21% | 51.16 | 51.17 | 51.07 | 11,178 |
| Sep 24 2024 | 51.20 | 0.09 | 0.18% | 51.28 | 51.28 | 51.08 | 24,209 |
| Sep 23 2024 | 51.11 | 0.16 | 0.31% | 51.16 | 51.16 | 51.03 | 10,808 |
| Sep 20 2024 | 50.95 | -0.11 | -0.22% | 51.16 | 51.16 | 50.57 | 63,286 |
| Sep 19 2024 | 51.06 | 0.16 | 0.31% | 50.78 | 51.10 | 50.78 | 5,527 |
| Sep 18 2024 | 50.90 | -0.09 | -0.18% | 51.11 | 51.11 | 50.89 | 4,985 |
| Sep 17 2024 | 50.99 | -0.03 | -0.06% | 51.07 | 51.10 | 50.96 | 9,948 |
| Sep 16 2024 | 51.02 | 0.07 | 0.14% | 51.00 | 51.10 | 50.92 | 5,170 |
| Sep 13 2024 | 50.95 | 0.09 | 0.18% | 50.86 | 50.96 | 50.86 | 12,724 |
| Sep 12 2024 | 50.86 | -0.05 | -0.10% | 51.00 | 51.00 | 50.86 | 3,220 |
| Sep 11 2024 | 50.91 | 0.00 | 0.00% | 51.15 | 51.15 | 50.76 | 5,244 |
| Sep 10 2024 | 50.91 | 0.01 | 0.02% | 51.06 | 51.06 | 50.86 | 10,837 |
| Sep 09 2024 | 50.90 | 0.03 | 0.06% | 50.95 | 50.95 | 50.74 | 8,929 |
| Sep 06 2024 | 50.87 | 0.08 | 0.16% | 50.99 | 50.99 | 50.83 | 4,331 |
| Sep 05 2024 | 50.79 | 0.02 | 0.04% | 50.86 | 50.86 | 50.74 | 4,340 |
| Sep 04 2024 | 50.77 | 0.11 | 0.22% | 50.66 | 50.79 | 50.62 | 39,770 |
| Sep 03 2024 | 50.66 | 0.13 | 0.26% | 50.71 | 50.71 | 50.51 | 14,351 |
| Sep 02 2024 | 50.53 | -0.11 | -0.22% | 50.67 | 50.67 | 50.42 | 28,937 |
| Aug 30 2024 | 50.64 | 0.03 | 0.06% | 50.62 | 50.68 | 50.60 | 6,442 |
| Aug 29 2024 | 50.61 | -0.07 | -0.14% | 50.75 | 50.75 | 50.60 | 7,650 |
| Aug 28 2024 | 50.68 | 0.08 | 0.16% | 50.77 | 50.77 | 50.56 | 31,319 |
| Aug 27 2024 | 50.60 | -0.08 | -0.16% | 50.75 | 50.75 | 50.56 | 11,096 |
| Aug 26 2024 | 50.68 | -0.04 | -0.08% | 50.66 | 50.69 | 50.62 | 20,737 |
| Aug 23 2024 | 50.72 | 0.09 | 0.18% | 50.62 | 50.72 | 50.56 | 7,635 |
| Aug 22 2024 | 50.63 | -0.06 | -0.12% | 50.79 | 50.79 | 50.62 | 37,887 |
| Aug 21 2024 | 50.69 | 0.03 | 0.06% | 50.67 | 50.71 | 50.65 | 3,565 |
| Aug 20 2024 | 50.66 | 0.07 | 0.14% | 50.61 | 50.67 | 50.56 | 10,299 |
| Aug 19 2024 | 50.59 | 0.05 | 0.10% | 50.78 | 50.78 | 50.54 | 10,387 |
| Aug 16 2024 | 50.54 | -0.05 | -0.10% | 50.55 | 50.63 | 50.54 | 5,292 |
| Aug 14 2024 | 50.59 | 0.05 | 0.10% | 50.63 | 50.63 | 50.52 | 4,748 |
| Aug 13 2024 | 50.54 | 0.04 | 0.08% | 50.50 | 50.55 | 50.47 | 8,476 |
| Aug 12 2024 | 50.50 | 0.00 | 0.00% | 50.54 | 50.54 | 50.44 | 8,389 |
| Aug 09 2024 | 50.50 | 0.07 | 0.14% | 50.64 | 50.64 | 50.48 | 30,552 |
| Aug 08 2024 | 50.43 | -0.02 | -0.04% | 50.44 | 50.52 | 50.40 | 12,148 |
| Aug 07 2024 | 50.45 | -0.06 | -0.12% | 50.40 | 50.47 | 50.32 | 8,626 |
| Aug 06 2024 | 50.51 | 0.05 | 0.10% | 50.47 | 50.57 | 50.42 | 13,062 |
| Aug 05 2024 | 50.46 | -0.09 | -0.18% | 51.02 | 51.02 | 50.31 | 9,355 |
| Aug 02 2024 | 50.55 | 0.04 | 0.08% | 50.81 | 50.81 | 50.53 | 14,305 |
| Aug 01 2024 | 50.51 | -0.01 | -0.02% | 50.70 | 50.70 | 50.48 | 7,465 |
| Jul 31 2024 | 50.52 | 0.14 | 0.28% | 50.47 | 50.52 | 50.41 | 7,689 |
| Jul 30 2024 | 50.38 | 0.09 | 0.18% | 50.20 | 50.51 | 50.20 | 18,359 |
| Jul 29 2024 | 50.29 | -0.01 | -0.02% | 50.36 | 50.39 | 50.29 | 14,169 |
| Jul 26 2024 | 50.30 | 0.07 | 0.14% | 50.16 | 50.30 | 50.16 | 10,579 |
| Jul 25 2024 | 50.23 | 0.05 | 0.10% | 50.33 | 50.33 | 50.17 | 8,130 |
| Jul 24 2024 | 50.18 | 0.01 | 0.02% | 50.26 | 50.26 | 50.13 | 47,448 |
| Jul 23 2024 | 50.17 | 0.11 | 0.22% | 50.20 | 50.20 | 50.04 | 9,187 |
| Jul 22 2024 | 50.06 | 0.00 | 0.00% | 50.11 | 50.11 | 50.05 | 6,074 |
| Jul 19 2024 | 50.06 | -0.10 | -0.20% | 50.10 | 50.15 | 50.05 | 15,382 |
| Jul 18 2024 | 50.16 | 0.08 | 0.16% | 50.27 | 50.27 | 50.05 | 12,088 |
| Jul 17 2024 | 50.08 | 0.03 | 0.06% | 50.08 | 50.10 | 50.03 | 28,732 |
| Jul 16 2024 | 50.05 | 0.04 | 0.08% | 49.90 | 50.12 | 49.90 | 12,521 |
| Jul 15 2024 | 50.01 | 0.04 | 0.09% | 50.09 | 50.09 | 49.955 | 17,513 |
| Jul 12 2024 | 49.965 | -0.09 | -0.17% | 49.90 | 50.01 | 49.90 | 11,966 |
