Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
V3GE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 4.1335 | 0.00 | -0.11% | 4.1335 | 4.1335 | 4.1335 | 0 |
| Jul 18 2024 | 4.138 | -0.01 | -0.18% | 4.14 | 4.14 | 4.138 | 1,910 |
| Jul 17 2024 | 4.1455 | 0.00 | 0.10% | 4.1375 | 4.1455 | 4.1375 | 1,500 |
| Jul 16 2024 | 4.1415 | 0.01 | 0.16% | 4.1315 | 4.1415 | 4.1315 | 1,200 |
| Jul 15 2024 | 4.135 | -0.01 | -0.17% | 4.13 | 4.135 | 4.13 | 721 |
| Jul 12 2024 | 4.142 | 0.02 | 0.53% | 4.1285 | 4.142 | 4.1285 | 1,812 |
| Jul 11 2024 | 4.12 | 0.00 | -0.11% | 4.1155 | 4.12 | 4.1155 | 360 |
| Jul 10 2024 | 4.1245 | -0.01 | -0.19% | 4.1245 | 4.1245 | 4.1245 | 0 |
| Jul 09 2024 | 4.1325 | 0.00 | -0.01% | 4.1265 | 4.1325 | 4.1265 | 1,200 |
| Jul 08 2024 | 4.133 | 0.01 | 0.33% | 4.1225 | 4.133 | 4.1225 | 8,044 |
| Jul 05 2024 | 4.1195 | 0.01 | 0.23% | 4.1165 | 4.128 | 4.1165 | 5,031 |
| Jul 04 2024 | 4.11 | -0.01 | -0.16% | 4.11 | 4.11 | 4.11 | 0 |
| Jul 03 2024 | 4.1165 | 0.03 | 0.71% | 4.096 | 4.1165 | 4.096 | 1,707 |
| Jul 02 2024 | 4.0875 | -0.01 | -0.12% | 4.0875 | 4.0875 | 4.0875 | 0 |
| Jul 01 2024 | 4.0925 | -0.01 | -0.34% | 4.0855 | 4.0935 | 4.0855 | 780 |
| Jun 28 2024 | 4.1065 | 0.01 | 0.13% | 4.106 | 4.115 | 4.105 | 5,194 |
| Jun 27 2024 | 4.101 | -0.01 | -0.33% | 4.101 | 4.101 | 4.101 | 0 |
| Jun 26 2024 | 4.1145 | -0.01 | -0.13% | 4.112 | 4.1145 | 4.112 | 2,108 |
| Jun 25 2024 | 4.12 | 0.00 | 0.05% | 4.1165 | 4.124 | 4.1165 | 1,814 |
| Jun 24 2024 | 4.118 | 0.00 | 0.09% | 4.1155 | 4.118 | 4.1155 | 1,863 |
| Jun 21 2024 | 4.1145 | 0.01 | 0.15% | 4.1145 | 4.1145 | 4.1145 | 0 |
| Jun 20 2024 | 4.1085 | 0.00 | -0.11% | 4.1135 | 4.1135 | 4.1085 | 1,810 |
| Jun 19 2024 | 4.113 | 0.00 | -0.02% | 4.12 | 4.12 | 4.113 | 7,000 |
| Jun 18 2024 | 4.114 | 0.01 | 0.17% | 4.1065 | 4.114 | 4.1065 | 1,929 |
| Jun 17 2024 | 4.107 | -0.01 | -0.33% | 4.1165 | 4.1165 | 4.107 | 500 |
| Jun 14 2024 | 4.1205 | 0.01 | 0.33% | 4.118 | 4.1205 | 4.118 | 1,500 |
| Jun 13 2024 | 4.107 | -0.02 | -0.47% | 4.107 | 4.107 | 4.107 | 0 |
| Jun 12 2024 | 4.1265 | 0.03 | 0.73% | 4.1005 | 4.1265 | 4.1005 | 1,425 |
| Jun 11 2024 | 4.0965 | 0.00 | 0.11% | 4.0925 | 4.0985 | 4.0925 | 2,611 |
| Jun 10 2024 | 4.092 | -0.01 | -0.24% | 4.0915 | 4.092 | 4.0915 | 5,338 |
| Jun 07 2024 | 4.102 | -0.03 | -0.63% | 4.1165 | 4.1165 | 4.0985 | 2,634 |
| Jun 06 2024 | 4.128 | 0.01 | 0.24% | 4.1205 | 4.128 | 4.1205 | 680 |
| Jun 05 2024 | 4.118 | 0.01 | 0.16% | 4.113 | 4.118 | 4.1085 | 2,261 |
| Jun 04 2024 | 4.1115 | 0.01 | 0.21% | 4.103 | 4.1115 | 4.103 | 5 |
| Jun 03 2024 | 4.103 | 0.01 | 0.32% | 4.0925 | 4.103 | 4.0855 | 7,147 |
| May 31 2024 | 4.09 | 0.02 | 0.58% | 4.0735 | 4.09 | 4.0735 | 7,151 |
| May 30 2024 | 4.0665 | -0.01 | -0.12% | 4.0665 | 4.0665 | 4.0665 | 0 |
| May 29 2024 | 4.0715 | -0.02 | -0.49% | 4.0715 | 4.0715 | 4.0715 | 0 |
| May 28 2024 | 4.0915 | 0.00 | 0.04% | 4.0905 | 4.099 | 4.0905 | 4,513 |
| May 27 2024 | 4.09 | 0.01 | 0.33% | 4.0895 | 4.09 | 4.0895 | 618 |
| May 24 2024 | 4.0765 | -0.01 | -0.27% | 4.084 | 4.088 | 4.0765 | 4,411 |
| May 23 2024 | 4.0875 | -0.01 | -0.30% | 4.10 | 4.10 | 4.0875 | 9,263 |
| May 22 2024 | 4.10 | 0.00 | -0.11% | 4.0985 | 4.10 | 4.0985 | 1,507 |
| May 21 2024 | 4.1045 | 0.00 | 0.12% | 4.10 | 4.1045 | 4.10 | 5,178 |
| May 20 2024 | 4.0995 | -0.01 | -0.21% | 4.0995 | 4.0995 | 4.0995 | 0 |
| May 17 2024 | 4.108 | 0.00 | -0.10% | 4.106 | 4.108 | 4.106 | 143 |
| May 16 2024 | 4.112 | -0.01 | -0.30% | 4.127 | 4.127 | 4.112 | 1,273 |
| May 15 2024 | 4.1245 | 0.02 | 0.45% | 4.1055 | 4.1245 | 4.1055 | 2,979 |
| May 14 2024 | 4.106 | 0.00 | -0.10% | 4.101 | 4.109 | 4.101 | 16,694 |
| May 13 2024 | 4.11 | 0.01 | 0.26% | 4.1025 | 4.11 | 4.09 | 14,118 |
| May 10 2024 | 4.0995 | -0.01 | -0.23% | 4.1135 | 4.1135 | 4.0995 | 1,959 |
| May 09 2024 | 4.109 | 0.00 | 0.05% | 4.1025 | 4.109 | 4.1025 | 1,500 |
| May 08 2024 | 4.107 | 0.00 | -0.09% | 4.107 | 4.1095 | 4.102 | 5,146 |
| May 07 2024 | 4.1105 | 0.00 | 0.07% | 4.125 | 4.125 | 4.1095 | 19,927 |
| May 06 2024 | 4.1075 | 0.01 | 0.21% | 4.1075 | 4.115 | 4.0875 | 22,962 |
| May 03 2024 | 4.099 | 0.02 | 0.56% | 4.08 | 4.14 | 4.08 | 27,519 |
| May 02 2024 | 4.076 | 0.01 | 0.25% | 4.0515 | 4.082 | 4.0515 | 12,610 |
| Apr 30 2024 | 4.066 | -0.01 | -0.12% | 4.0685 | 4.073 | 4.0645 | 15,154 |
| Apr 29 2024 | 4.071 | 0.01 | 0.28% | 4.0645 | 4.071 | 4.064 | 6,597 |
| Apr 26 2024 | 4.0595 | 0.01 | 0.23% | 4.054 | 4.0615 | 4.054 | 5,664 |
| Apr 25 2024 | 4.05 | -0.01 | -0.17% | 4.055 | 4.055 | 4.05 | 2,548 |
| Apr 24 2024 | 4.057 | -0.02 | -0.51% | 4.065 | 4.0675 | 4.057 | 13,661 |
| Apr 23 2024 | 4.078 | 0.01 | 0.28% | 4.067 | 4.078 | 4.065 | 9,204 |
| Apr 22 2024 | 4.0665 | 0.00 | 0.04% | 4.0555 | 4.0665 | 4.0555 | 4,885 |
