Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
V3GF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.515 | 0.00 | 0.11% | 4.515 | 4.5195 | 4.5135 | 84 |
| Jun 27 2024 | 4.51 | -0.01 | -0.27% | 4.51 | 4.51 | 4.51 | 0 |
| Jun 26 2024 | 4.522 | 0.00 | -0.02% | 4.522 | 4.522 | 4.522 | 0 |
| Jun 25 2024 | 4.523 | 0.00 | -0.08% | 4.527 | 4.527 | 4.523 | 566 |
| Jun 24 2024 | 4.5265 | 0.00 | 0.04% | 4.5265 | 4.5265 | 4.5265 | 0 |
| Jun 21 2024 | 4.5245 | 0.00 | -0.07% | 4.5255 | 4.5255 | 4.5245 | 81 |
| Jun 20 2024 | 4.5275 | 0.00 | -0.07% | 4.525 | 4.5275 | 4.525 | 1,300 |
| Jun 19 2024 | 4.5305 | 0.01 | 0.33% | 4.5305 | 4.5305 | 4.5305 | 0 |
| Jun 18 2024 | 4.5155 | -0.01 | -0.25% | 4.5155 | 4.5155 | 4.5155 | 0 |
| Jun 17 2024 | 4.527 | -0.01 | -0.11% | 4.527 | 4.527 | 4.527 | 0 |
| Jun 14 2024 | 4.532 | 0.01 | 0.22% | 4.522 | 4.532 | 4.522 | 209 |
| Jun 13 2024 | 4.522 | 0.03 | 0.57% | 4.5175 | 4.522 | 4.512 | 290 |
| Jun 12 2024 | 4.4965 | 0.02 | 0.39% | 4.4965 | 4.4965 | 4.4965 | 0 |
| Jun 11 2024 | 4.479 | -0.04 | -0.82% | 4.479 | 4.479 | 4.479 | 0 |
| Jun 10 2024 | 4.516 | 0.00 | 0.00% | 4.516 | 4.516 | 4.516 | 0 |
| Jun 07 2024 | 4.516 | 0.00 | -0.03% | 4.512 | 4.516 | 4.512 | 245 |
| Jun 06 2024 | 4.5175 | 0.01 | 0.17% | 4.5175 | 4.5175 | 4.5175 | 0 |
| Jun 05 2024 | 4.51 | 0.00 | 0.00% | 4.509 | 4.51 | 4.509 | 23 |
| Jun 04 2024 | 4.51 | 0.02 | 0.50% | 4.498 | 4.51 | 4.498 | 255 |
| Jun 03 2024 | 4.4875 | 0.02 | 0.46% | 4.4825 | 4.4875 | 4.4825 | 44 |
| May 31 2024 | 4.467 | 0.01 | 0.21% | 4.467 | 4.467 | 4.467 | 0 |
| May 30 2024 | 4.4575 | -0.02 | -0.52% | 4.4575 | 4.4575 | 4.4575 | 0 |
| May 29 2024 | 4.481 | 0.00 | -0.07% | 4.481 | 4.481 | 4.481 | 75 |
| May 28 2024 | 4.484 | 0.01 | 0.12% | 4.484 | 4.484 | 4.484 | 0 |
| May 27 2024 | 4.4785 | 0.00 | 0.02% | 4.4785 | 4.4785 | 4.4785 | 0 |
| May 24 2024 | 4.4775 | -0.01 | -0.28% | 4.4775 | 4.4775 | 4.4775 | 0 |
| May 23 2024 | 4.49 | 0.00 | 0.07% | 4.49 | 4.49 | 4.49 | 0 |
| May 22 2024 | 4.487 | 0.00 | -0.09% | 4.4875 | 4.4875 | 4.487 | 2,300 |
| May 21 2024 | 4.491 | 0.00 | 0.03% | 4.491 | 4.491 | 4.491 | 0 |
| May 20 2024 | 4.4895 | -0.01 | -0.30% | 4.4895 | 4.4895 | 4.4895 | 0 |
| May 17 2024 | 4.503 | -0.01 | -0.14% | 4.502 | 4.503 | 4.502 | 2 |
| May 16 2024 | 4.5095 | 0.03 | 0.64% | 4.5095 | 4.5095 | 4.5095 | 0 |
| May 15 2024 | 4.481 | 0.01 | 0.16% | 4.481 | 4.481 | 4.481 | 0 |
| May 14 2024 | 4.474 | 0.00 | -0.09% | 4.474 | 4.474 | 4.474 | 0 |
| May 13 2024 | 4.478 | 0.01 | 0.20% | 4.4765 | 4.478 | 4.4765 | 1,500 |
| May 10 2024 | 4.469 | -0.01 | -0.18% | 4.4835 | 4.4835 | 4.469 | 1,108 |
| May 09 2024 | 4.477 | 0.00 | 0.06% | 4.477 | 4.477 | 4.477 | 0 |
| May 08 2024 | 4.4745 | -0.01 | -0.19% | 4.4745 | 4.4745 | 4.4745 | 10 |
| May 07 2024 | 4.483 | 0.01 | 0.22% | 4.485 | 4.485 | 4.483 | 1,700 |
| May 06 2024 | 4.473 | -0.01 | -0.12% | 4.473 | 4.473 | 4.473 | 0 |
| May 03 2024 | 4.4785 | 0.04 | 0.86% | 4.4505 | 4.4785 | 4.4505 | 1,341 |
| May 02 2024 | 4.4405 | 0.00 | -0.01% | 4.4405 | 4.447 | 4.4395 | 192 |
| Apr 30 2024 | 4.441 | 0.00 | 0.11% | 4.441 | 4.441 | 4.441 | 0 |
| Apr 29 2024 | 4.436 | 0.01 | 0.24% | 4.436 | 4.436 | 4.436 | 0 |
| Apr 26 2024 | 4.4255 | 0.00 | -0.01% | 4.4255 | 4.4255 | 4.4255 | 0 |
| Apr 25 2024 | 4.426 | 0.01 | 0.14% | 4.426 | 4.426 | 4.426 | 0 |
| Apr 24 2024 | 4.42 | -0.02 | -0.43% | 4.437 | 4.437 | 4.42 | 27,782 |
| Apr 23 2024 | 4.439 | 0.00 | 0.06% | 4.439 | 4.439 | 4.439 | 0 |
| Apr 22 2024 | 4.4365 | 0.00 | 0.07% | 4.4365 | 4.4365 | 4.4365 | 150 |
| Apr 19 2024 | 4.4335 | 0.00 | 0.06% | 4.435 | 4.435 | 4.4335 | 7 |
| Apr 18 2024 | 4.431 | 0.00 | 0.10% | 4.438 | 4.438 | 4.431 | 500 |
| Apr 17 2024 | 4.4265 | 0.00 | -0.02% | 4.4195 | 4.4265 | 4.4195 | 880 |
| Apr 16 2024 | 4.4275 | -0.01 | -0.17% | 4.4275 | 4.4275 | 4.4275 | 0 |
| Apr 15 2024 | 4.435 | -0.03 | -0.73% | 4.4545 | 4.4545 | 4.435 | 2,257 |
| Apr 12 2024 | 4.4675 | 0.01 | 0.27% | 4.4525 | 4.4675 | 4.4525 | 1,000 |
| Apr 11 2024 | 4.4555 | -0.04 | -0.99% | 4.4555 | 4.4555 | 4.4555 | 0 |
| Apr 10 2024 | 4.50 | 0.01 | 0.22% | 4.493 | 4.50 | 4.493 | 3 |
| Apr 09 2024 | 4.49 | 0.02 | 0.37% | 4.483 | 4.49 | 4.483 | 4,500 |
| Apr 08 2024 | 4.4735 | -0.02 | -0.39% | 4.4735 | 4.4735 | 4.4735 | 0 |
| Apr 05 2024 | 4.491 | -0.01 | -0.17% | 4.4905 | 4.491 | 4.4905 | 333 |
| Apr 04 2024 | 4.4985 | 0.01 | 0.21% | 4.4985 | 4.4985 | 4.4985 | 7 |
| Apr 03 2024 | 4.489 | -0.01 | -0.16% | 4.4835 | 4.489 | 4.4835 | 1,649 |
| Apr 02 2024 | 4.496 | -0.01 | -0.31% | 4.4915 | 4.497 | 4.4915 | 2,044 |
