Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VMOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 27.26 | 0.17 | 0.63% | 26.205 | 27.30 | 26.205 | 4,507 |
| Nov 21 2024 | 27.0888 | 0.28 | 1.04% | 27.0848 | 27.0888 | 27.05 | 976 |
| Nov 20 2024 | 26.81 | -0.02 | -0.07% | 26.69 | 26.81 | 26.69 | 1,371 |
| Nov 19 2024 | 26.83 | 0.20 | 0.74% | 26.43 | 26.83 | 26.43 | 9,212 |
| Nov 18 2024 | 26.6326 | -0.01 | -0.03% | 26.7164 | 26.7164 | 26.54 | 3,019 |
| Nov 15 2024 | 26.64 | -0.15 | -0.54% | 26.87 | 26.87 | 26.59 | 215 |
| Nov 14 2024 | 26.7853 | -0.13 | -0.47% | 26.96 | 27.0799 | 26.78 | 1,190 |
| Nov 13 2024 | 26.9121 | -0.21 | -0.77% | 27.07 | 27.07 | 26.9121 | 11,942 |
| Nov 12 2024 | 27.12 | -0.26 | -0.94% | 27.45 | 27.45 | 27.04 | 480 |
| Nov 11 2024 | 27.377 | 0.17 | 0.61% | 27.56 | 27.56 | 27.377 | 2,129 |
| Nov 08 2024 | 27.2098 | 0.12 | 0.44% | 27.04 | 27.21 | 27.04 | 599 |
| Nov 07 2024 | 27.09 | 0.27 | 1.01% | 27.12 | 27.12 | 27.0857 | 700 |
| Nov 06 2024 | 26.82 | 0.30 | 1.13% | 26.64 | 26.8237 | 26.64 | 12,646 |
| Nov 05 2024 | 26.52 | 0.59 | 2.28% | 26.34 | 26.52 | 26.34 | 1,378 |
| Nov 04 2024 | 25.93 | 0.00 | 0.02% | 25.86 | 25.93 | 25.86 | 255 |
| Nov 01 2024 | 25.925 | 0.04 | 0.14% | 25.97 | 25.97 | 25.925 | 7 |
| Oct 31 2024 | 25.8882 | -0.14 | -0.53% | 26.00 | 26.00 | 25.85 | 1,726 |
| Oct 30 2024 | 26.025 | -0.05 | -0.17% | 26.095 | 26.095 | 26.025 | 1,368 |
| Oct 29 2024 | 26.07 | -0.06 | -0.23% | 26.04 | 26.07 | 26.04 | 625 |
| Oct 28 2024 | 26.13 | 0.24 | 0.93% | 26.11 | 26.13 | 26.05 | 703 |
| Oct 25 2024 | 25.89 | -0.07 | -0.25% | 25.89 | 25.89 | 25.89 | 55 |
| Oct 24 2024 | 25.955 | 0.05 | 0.19% | 25.95 | 25.97 | 25.94 | 1,820 |
| Oct 23 2024 | 25.905 | -0.24 | -0.90% | 26.14 | 26.15 | 25.905 | 204 |
| Oct 22 2024 | 26.14 | -0.21 | -0.78% | 26.32 | 26.32 | 26.14 | 404 |
| Oct 21 2024 | 26.345 | -0.29 | -1.07% | 26.63 | 26.63 | 26.345 | 173 |
| Oct 18 2024 | 26.63 | -0.10 | -0.37% | 26.7186 | 26.7186 | 26.63 | 772 |
| Oct 17 2024 | 26.73 | -0.08 | -0.30% | 26.90 | 26.90 | 26.72 | 639 |
| Oct 16 2024 | 26.8094 | 0.17 | 0.64% | 26.76 | 26.8094 | 26.75 | 2,136 |
| Oct 15 2024 | 26.64 | -0.08 | -0.29% | 26.78 | 26.78 | 26.64 | 96 |
| Oct 14 2024 | 26.7188 | 0.20 | 0.77% | 26.63 | 26.7188 | 26.63 | 3,478 |
| Oct 11 2024 | 26.5149 | 0.21 | 0.80% | 26.52 | 26.53 | 26.5149 | 1,928 |
| Oct 10 2024 | 26.305 | -0.22 | -0.81% | 26.305 | 26.305 | 26.305 | 22 |
| Oct 09 2024 | 26.52 | 0.09 | 0.34% | 26.51 | 26.52 | 26.51 | 2,041 |
| Oct 08 2024 | 26.43 | 0.13 | 0.49% | 26.43 | 26.43 | 26.43 | 7 |
| Oct 07 2024 | 26.3022 | -0.23 | -0.85% | 26.3022 | 26.3022 | 26.3022 | 0 |
| Oct 04 2024 | 26.5272 | 0.25 | 0.94% | 26.37 | 26.5272 | 26.36 | 4,004 |
| Oct 03 2024 | 26.28 | -0.08 | -0.30% | 26.21 | 26.28 | 26.21 | 510 |
| Oct 02 2024 | 26.36 | -0.04 | -0.15% | 26.37 | 26.37 | 26.36 | 32 |
| Oct 01 2024 | 26.40 | -0.12 | -0.45% | 26.33 | 26.44 | 26.27 | 1,985 |
| Sep 30 2024 | 26.52 | 0.05 | 0.19% | 26.45 | 26.52 | 26.43 | 394 |
| Sep 27 2024 | 26.47 | -0.13 | -0.49% | 26.68 | 26.68 | 26.47 | 162 |
| Sep 26 2024 | 26.60 | 0.28 | 1.08% | 26.58 | 26.60 | 26.50 | 2,346 |
| Sep 25 2024 | 26.3169 | -0.18 | -0.66% | 26.51 | 26.51 | 26.3169 | 291 |
| Sep 24 2024 | 26.492 | -0.02 | -0.07% | 26.492 | 26.492 | 26.492 | 2,125 |
| Sep 23 2024 | 26.51 | 0.21 | 0.81% | 26.465 | 26.51 | 26.465 | 2,351 |
| Sep 20 2024 | 26.2973 | 0.07 | 0.26% | 26.31 | 26.31 | 26.2973 | 217 |
| Sep 19 2024 | 26.23 | 0.43 | 1.68% | 26.11 | 26.31 | 26.11 | 3,611 |
| Sep 18 2024 | 25.7958 | -0.01 | -0.06% | 25.99 | 26.00 | 25.7958 | 1,254 |
| Sep 17 2024 | 25.81 | 0.08 | 0.31% | 25.92 | 25.92 | 25.72 | 1,284 |
| Sep 16 2024 | 25.73 | 0.28 | 1.08% | 25.54 | 25.73 | 25.54 | 747 |
| Sep 13 2024 | 25.4546 | 0.20 | 0.81% | 25.42 | 25.47 | 25.39 | 3,530 |
| Sep 12 2024 | 25.25 | 0.36 | 1.44% | 25.00 | 25.25 | 25.00 | 251 |
| Sep 11 2024 | 24.8913 | 0.17 | 0.69% | 24.565 | 24.8913 | 24.565 | 3,558 |
| Sep 10 2024 | 24.72 | -0.20 | -0.80% | 24.57 | 24.74 | 24.57 | 174 |
| Sep 09 2024 | 24.92 | 0.34 | 1.37% | 24.72 | 24.92 | 24.72 | 1,778 |
| Sep 06 2024 | 24.5835 | -0.52 | -2.06% | 25.02 | 25.02 | 24.5835 | 865 |
| Sep 05 2024 | 25.10 | 0.03 | 0.12% | 25.10 | 25.10 | 25.05 | 2,509 |
| Sep 04 2024 | 25.07 | -0.17 | -0.67% | 25.29 | 25.29 | 25.07 | 1,469 |
| Sep 03 2024 | 25.24 | -0.75 | -2.89% | 25.77 | 25.77 | 25.24 | 308 |
| Aug 30 2024 | 25.9903 | 0.14 | 0.54% | 25.87 | 25.9903 | 25.87 | 514 |
| Aug 29 2024 | 25.85 | 0.22 | 0.84% | 25.84 | 25.85 | 25.7449 | 1,036 |
| Aug 28 2024 | 25.6344 | -0.20 | -0.76% | 25.67 | 25.68 | 25.6344 | 320 |
| Aug 27 2024 | 25.83 | 0.02 | 0.08% | 25.72 | 25.85 | 25.72 | 747 |
| Aug 26 2024 | 25.81 | -0.02 | -0.09% | 25.99 | 25.99 | 25.81 | 192 |
