VOLNDX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 10,142.78 | 6.38 | 0.06% | 10,166.69 | 10,186.47 | 10,069.14 | 0 |
Jul 15 2024 | 10,136.40 | 29.67 | 0.29% | 10,144.29 | 10,246.94 | 10,090.51 | 0 |
Jul 12 2024 | 10,106.74 | 76.17 | 0.76% | 10,039.65 | 10,230.76 | 10,034.40 | 0 |
Jul 11 2024 | 10,030.57 | -296.15 | -2.87% | 10,317.41 | 10,324.22 | 10,001.02 | 0 |
Jul 10 2024 | 10,326.71 | 141.32 | 1.39% | 10,236.14 | 10,336.65 | 10,202.15 | 0 |
Jul 09 2024 | 10,185.40 | 8.19 | 0.08% | 10,218.00 | 10,243.32 | 10,148.78 | 0 |
Jul 08 2024 | 10,177.20 | 29.12 | 0.29% | 10,148.11 | 10,187.30 | 10,128.66 | 0 |
Jul 05 2024 | 10,148.08 | 130.07 | 1.30% | 10,041.11 | 10,157.66 | 10,026.69 | 0 |
Jul 03 2024 | 10,018.01 | 110.97 | 1.12% | 9,896.05 | 10,018.01 | 9,896.05 | 0 |
Jul 02 2024 | 9,907.04 | 126.86 | 1.30% | 9,737.72 | 9,908.97 | 9,734.90 | 0 |
Jul 01 2024 | 9,780.18 | 81.24 | 0.84% | 9,721.48 | 9,790.08 | 9,630.60 | 0 |
Jun 28 2024 | 9,698.94 | -68.06 | -0.70% | 9,784.43 | 9,912.35 | 9,688.09 | 0 |
Jun 27 2024 | 9,767.00 | 23.81 | 0.24% | 9,736.08 | 9,806.38 | 9,711.11 | 0 |
Jun 26 2024 | 9,743.19 | 31.12 | 0.32% | 9,692.22 | 9,751.16 | 9,681.46 | 0 |
Jun 25 2024 | 9,712.07 | 167.64 | 1.76% | 9,604.10 | 9,720.46 | 9,580.07 | 0 |
Jun 24 2024 | 9,544.43 | -169.89 | -1.75% | 9,673.45 | 9,729.17 | 9,542.88 | 0 |
Jun 21 2024 | 9,714.32 | -39.24 | -0.40% | 9,730.63 | 9,789.78 | 9,672.03 | 0 |
Jun 20 2024 | 9,753.56 | -117.25 | -1.19% | 9,910.12 | 9,922.73 | 9,703.57 | 0 |
Jun 18 2024 | 9,870.82 | 3.56 | 0.04% | 9,867.90 | 9,891.62 | 9,824.13 | 0 |
Jun 17 2024 | 9,867.25 | 158.40 | 1.63% | 9,721.99 | 9,916.63 | 9,683.76 | 0 |
Jun 14 2024 | 9,708.85 | 54.33 | 0.56% | 9,641.39 | 9,712.00 | 9,626.53 | 0 |
Jun 13 2024 | 9,654.52 | 61.92 | 0.65% | 9,672.37 | 9,689.26 | 9,597.17 | 0 |
Jun 12 2024 | 9,592.61 | 141.51 | 1.50% | 9,533.20 | 9,643.57 | 9,527.10 | 0 |
Jun 11 2024 | 9,451.10 | 75.12 | 0.80% | 9,351.76 | 9,452.46 | 9,315.74 | 0 |
Jun 10 2024 | 9,375.98 | 40.45 | 0.43% | 9,304.10 | 9,384.40 | 9,301.54 | 0 |
Jun 07 2024 | 9,335.53 | -11.42 | -0.12% | 9,330.88 | 9,398.28 | 9,312.04 | 0 |
Jun 06 2024 | 9,346.95 | -7.87 | -0.08% | 9,364.63 | 9,375.06 | 9,323.43 | 0 |
Jun 05 2024 | 9,354.82 | 211.28 | 2.31% | 9,219.38 | 9,355.28 | 9,206.58 | 0 |
Jun 04 2024 | 9,143.54 | 25.92 | 0.28% | 9,116.21 | 9,164.27 | 9,079.60 | 0 |
Jun 03 2024 | 9,117.62 | 31.00 | 0.34% | 9,149.23 | 9,168.71 | 9,017.41 | 0 |
May 31 2024 | 9,086.62 | -0.94 | -0.01% | 9,093.42 | 9,104.85 | 8,919.82 | 0 |
May 30 2024 | 9,087.56 | -95.05 | -1.04% | 9,157.08 | 9,167.67 | 9,063.08 | 0 |
May 29 2024 | 9,182.61 | -54.53 | -0.59% | 9,170.77 | 9,214.81 | 9,170.18 | 0 |
May 28 2024 | 9,237.13 | 26.02 | 0.28% | 9,231.24 | 9,239.51 | 9,190.32 | 0 |
May 24 2024 | 9,211.12 | 76.50 | 0.84% | 9,153.78 | 9,229.12 | 9,151.90 | 0 |
May 23 2024 | 9,134.62 | -33.54 | -0.37% | 9,251.66 | 9,251.83 | 9,106.36 | 0 |
May 22 2024 | 9,168.16 | -3.34 | -0.04% | 9,179.85 | 9,189.40 | 9,127.31 | 0 |
May 21 2024 | 9,171.50 | 16.54 | 0.18% | 9,126.21 | 9,174.55 | 9,120.40 | 0 |
May 20 2024 | 9,154.96 | 53.39 | 0.59% | 9,107.53 | 9,167.19 | 9,103.67 | 0 |
May 17 2024 | 9,101.56 | -4.64 | -0.05% | 9,112.12 | 9,119.77 | 9,066.92 | 0 |
May 16 2024 | 9,106.20 | -15.75 | -0.17% | 9,119.41 | 9,152.21 | 9,104.28 | 0 |
May 15 2024 | 9,121.95 | 113.18 | 1.26% | 9,046.12 | 9,126.44 | 9,024.06 | 0 |
May 14 2024 | 9,008.78 | 51.42 | 0.57% | 8,952.98 | 9,015.71 | 8,947.94 | 0 |
May 13 2024 | 8,957.36 | 16.05 | 0.18% | 8,969.65 | 8,971.75 | 8,936.30 | 0 |
May 10 2024 | 8,941.30 | 19.89 | 0.22% | 8,945.41 | 8,976.96 | 8,915.95 | 0 |
May 09 2024 | 8,921.42 | 11.94 | 0.13% | 8,914.13 | 8,931.55 | 8,879.82 | 0 |
May 08 2024 | 8,909.48 | -2.59 | -0.03% | 8,869.34 | 8,930.24 | 8,869.34 | 0 |
May 07 2024 | 8,912.07 | -0.93 | -0.01% | 8,919.02 | 8,942.37 | 8,898.13 | 0 |
May 06 2024 | 8,912.99 | 94.91 | 1.08% | 8,846.39 | 8,913.41 | 8,839.99 | 0 |
May 03 2024 | 8,818.08 | 163.21 | 1.89% | 8,798.40 | 8,834.98 | 8,768.56 | 0 |
May 02 2024 | 8,654.87 | 104.23 | 1.22% | 8,623.75 | 8,670.88 | 8,537.67 | 0 |
May 01 2024 | 8,550.65 | -56.99 | -0.66% | 8,580.65 | 8,713.82 | 8,534.68 | 0 |
Apr 30 2024 | 8,607.64 | -159.70 | -1.82% | 8,738.27 | 8,760.93 | 8,607.64 | 0 |
Apr 29 2024 | 8,767.34 | 30.28 | 0.35% | 8,775.94 | 8,784.75 | 8,715.17 | 0 |
Apr 26 2024 | 8,737.05 | 134.50 | 1.56% | 8,666.02 | 8,762.50 | 8,650.53 | 0 |
Apr 25 2024 | 8,602.55 | -44.92 | -0.52% | 8,497.35 | 8,623.09 | 8,482.00 | 0 |
Apr 24 2024 | 8,647.47 | 25.91 | 0.30% | 8,688.04 | 8,706.73 | 8,604.74 | 0 |
Apr 23 2024 | 8,621.56 | 121.79 | 1.43% | 8,540.17 | 8,641.10 | 8,530.84 | 0 |
Apr 22 2024 | 8,499.77 | 81.12 | 0.96% | 8,476.52 | 8,543.81 | 8,406.06 | 0 |
Apr 19 2024 | 8,418.66 | -166.54 | -1.94% | 8,557.42 | 8,570.30 | 8,388.90 | 0 |
Apr 18 2024 | 8,585.20 | -46.32 | -0.54% | 8,641.46 | 8,676.98 | 8,576.87 | 0 |