Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
V3AL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 5.45 | 0.01 | 0.24% | 5.445 | 5.45 | 5.437 | 6,858 |
| Jul 04 2024 | 5.437 | 0.02 | 0.31% | 5.449 | 5.461 | 5.437 | 26,170 |
| Jul 03 2024 | 5.42 | 0.01 | 0.24% | 5.426 | 5.437 | 5.42 | 25,647 |
| Jul 02 2024 | 5.407 | 0.01 | 0.24% | 5.392 | 5.407 | 5.375 | 6,745 |
| Jul 01 2024 | 5.394 | -0.05 | -0.94% | 5.403 | 5.408 | 5.393 | 66,650 |
| Jun 28 2024 | 5.445 | 0.02 | 0.37% | 5.437 | 5.448 | 5.437 | 4,297 |
| Jun 27 2024 | 5.425 | 0.02 | 0.46% | 5.411 | 5.425 | 5.403 | 5,561 |
| Jun 26 2024 | 5.40 | 0.00 | -0.04% | 5.436 | 5.441 | 5.40 | 13,377 |
| Jun 25 2024 | 5.402 | 0.00 | -0.04% | 5.388 | 5.412 | 5.388 | 6,276 |
| Jun 24 2024 | 5.404 | -0.01 | -0.11% | 5.405 | 5.41 | 5.392 | 24,784 |
| Jun 21 2024 | 5.41 | -0.02 | -0.37% | 5.412 | 5.426 | 5.396 | 10,079 |
| Jun 20 2024 | 5.43 | 0.02 | 0.30% | 5.431 | 5.445 | 5.428 | 15,788 |
| Jun 19 2024 | 5.414 | 0.01 | 0.20% | 5.423 | 5.43 | 5.411 | 35,594 |
| Jun 18 2024 | 5.403 | 0.04 | 0.67% | 5.403 | 5.414 | 5.403 | 9,453 |
| Jun 17 2024 | 5.367 | 0.00 | -0.04% | 5.377 | 5.377 | 5.362 | 17,020 |
| Jun 14 2024 | 5.369 | 0.02 | 0.30% | 5.372 | 5.38 | 5.357 | 21,852 |
| Jun 13 2024 | 5.353 | -0.02 | -0.28% | 5.341 | 5.354 | 5.334 | 17,615 |
| Jun 12 2024 | 5.368 | 0.04 | 0.79% | 5.351 | 5.37 | 5.342 | 38,824 |
| Jun 11 2024 | 5.326 | 0.01 | 0.19% | 5.334 | 5.337 | 5.32 | 13,200 |
| Jun 10 2024 | 5.316 | -0.01 | -0.09% | 5.316 | 5.316 | 5.316 | 10,482 |
| Jun 07 2024 | 5.321 | 0.03 | 0.61% | 5.302 | 5.321 | 5.288 | 24,393 |
| Jun 06 2024 | 5.289 | 0.03 | 0.63% | 5.294 | 5.305 | 5.289 | 5,967 |
| Jun 05 2024 | 5.256 | 0.04 | 0.79% | 5.241 | 5.256 | 5.238 | 9,032 |
| Jun 04 2024 | 5.215 | -0.03 | -0.52% | 5.208 | 5.225 | 5.192 | 37,715 |
| Jun 03 2024 | 5.242 | 0.07 | 1.37% | 5.242 | 5.265 | 5.227 | 4,999 |
| May 31 2024 | 5.171 | -0.04 | -0.75% | 5.189 | 5.212 | 5.171 | 11,096 |
| May 30 2024 | 5.21 | -0.01 | -0.21% | 5.223 | 5.228 | 5.205 | 32,056 |
| May 29 2024 | 5.221 | -0.03 | -0.61% | 5.232 | 5.236 | 5.213 | 13,052 |
| May 28 2024 | 5.253 | -0.02 | -0.45% | 5.276 | 5.276 | 5.253 | 5,621 |
| May 27 2024 | 5.277 | 0.02 | 0.46% | 5.266 | 5.277 | 5.262 | 38,981 |
| May 24 2024 | 5.253 | -0.02 | -0.38% | 5.246 | 5.253 | 5.246 | 810 |
| May 23 2024 | 5.273 | -0.01 | -0.17% | 5.304 | 5.307 | 5.273 | 18,580 |
| May 22 2024 | 5.282 | 0.00 | 0.04% | 5.276 | 5.287 | 5.268 | 46,284 |
| May 21 2024 | 5.28 | -0.01 | -0.23% | 5.284 | 5.284 | 5.26 | 5,218 |
| May 20 2024 | 5.292 | 0.02 | 0.44% | 5.275 | 5.292 | 5.272 | 17,047 |
| May 17 2024 | 5.269 | -0.02 | -0.36% | 5.267 | 5.276 | 5.265 | 16,661 |
| May 16 2024 | 5.288 | 0.03 | 0.61% | 5.269 | 5.288 | 5.269 | 33,519 |
| May 15 2024 | 5.256 | 0.05 | 0.88% | 5.235 | 5.258 | 5.227 | 45,196 |
| May 14 2024 | 5.21 | -0.01 | -0.12% | 5.222 | 5.232 | 5.209 | 8,874 |
| May 13 2024 | 5.216 | -0.02 | -0.34% | 5.224 | 5.233 | 5.214 | 8,771 |
| May 10 2024 | 5.234 | 0.03 | 0.54% | 5.226 | 5.243 | 5.224 | 2,892 |
| May 09 2024 | 5.206 | 0.01 | 0.15% | 5.199 | 5.206 | 5.199 | 3,258 |
| May 08 2024 | 5.198 | -0.01 | -0.12% | 5.203 | 5.221 | 5.183 | 8,449 |
| May 07 2024 | 5.204 | 0.04 | 0.81% | 5.20 | 5.209 | 5.189 | 5,478 |
| May 06 2024 | 5.162 | 0.01 | 0.21% | 5.162 | 5.176 | 5.156 | 5,273 |
| May 03 2024 | 5.151 | 0.05 | 1.06% | 5.122 | 5.152 | 5.121 | 16,663 |
| May 02 2024 | 5.097 | -0.04 | -0.80% | 5.098 | 5.106 | 5.087 | 21,760 |
| Apr 30 2024 | 5.138 | 0.01 | 0.12% | 5.141 | 5.143 | 5.136 | 18,701 |
| Apr 29 2024 | 5.132 | 0.01 | 0.16% | 5.139 | 5.145 | 5.131 | 4,346 |
| Apr 26 2024 | 5.124 | 0.09 | 1.81% | 5.098 | 5.124 | 5.088 | 24,496 |
| Apr 25 2024 | 5.033 | -0.05 | -1.04% | 5.062 | 5.071 | 5.033 | 37,028 |
| Apr 24 2024 | 5.086 | 0.01 | 0.18% | 5.129 | 5.129 | 5.086 | 6,949 |
| Apr 23 2024 | 5.077 | 0.03 | 0.51% | 5.068 | 5.077 | 5.053 | 28,045 |
| Apr 22 2024 | 5.051 | 0.04 | 0.80% | 5.037 | 5.051 | 5.026 | 2,464 |
| Apr 19 2024 | 5.011 | -0.08 | -1.47% | 5.019 | 5.042 | 5.011 | 22,245 |
| Apr 18 2024 | 5.086 | 0.01 | 0.18% | 5.073 | 5.086 | 5.057 | 6,325 |
| Apr 17 2024 | 5.077 | -0.02 | -0.33% | 5.092 | 5.115 | 5.077 | 11,628 |
| Apr 16 2024 | 5.094 | -0.10 | -2.00% | 5.112 | 5.113 | 5.094 | 2,762 |
| Apr 15 2024 | 5.198 | 0.01 | 0.10% | 5.193 | 5.217 | 5.188 | 26,173 |
| Apr 12 2024 | 5.193 | 0.01 | 0.27% | 5.234 | 5.242 | 5.193 | 17,994 |
| Apr 11 2024 | 5.179 | 0.01 | 0.21% | 5.181 | 5.185 | 5.161 | 7,031 |
| Apr 10 2024 | 5.168 | 0.01 | 0.25% | 5.188 | 5.197 | 5.15 | 22,587 |
| Apr 09 2024 | 5.155 | -0.01 | -0.19% | 5.174 | 5.177 | 5.155 | 14,785 |
