Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
47VS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 4.48 | 0.10 | 2.28% | 4.28 | 4.58 | 4.26 | 27,200 |
| Jul 15 2024 | 4.38 | -0.02 | -0.45% | 4.42 | 4.42 | 4.22 | 12,748 |
| Jul 12 2024 | 4.40 | 0.00 | 0.00% | 4.34 | 4.40 | 4.34 | 6,100 |
| Jul 11 2024 | 4.40 | -0.14 | -3.08% | 4.58 | 4.58 | 4.40 | 1,793 |
| Jul 10 2024 | 4.54 | 0.02 | 0.44% | 4.44 | 4.56 | 4.40 | 3,207 |
| Jul 09 2024 | 4.52 | 0.00 | 0.00% | 4.36 | 4.52 | 4.36 | 1,061 |
| Jul 08 2024 | 4.52 | 0.12 | 2.73% | 4.50 | 4.54 | 4.40 | 2,697 |
| Jul 05 2024 | 4.40 | 0.10 | 2.33% | 4.22 | 4.42 | 4.22 | 20,035 |
| Jul 04 2024 | 4.30 | 0.08 | 1.90% | 4.22 | 4.30 | 4.22 | 1,407 |
| Jul 03 2024 | 4.22 | 0.30 | 7.65% | 4.08 | 4.32 | 4.02 | 11,278 |
| Jul 02 2024 | 3.92 | -0.02 | -0.51% | 3.94 | 3.94 | 3.80 | 21,629 |
| Jul 01 2024 | 3.94 | -0.18 | -4.37% | 4.10 | 4.18 | 3.94 | 12,989 |
| Jun 28 2024 | 4.12 | 0.06 | 1.48% | 4.18 | 4.18 | 4.12 | 5,980 |
| Jun 27 2024 | 4.06 | -0.04 | -0.98% | 4.14 | 4.14 | 4.04 | 5,988 |
| Jun 26 2024 | 4.10 | 0.02 | 0.49% | 4.20 | 4.20 | 4.06 | 10,897 |
| Jun 25 2024 | 4.08 | -0.44 | -9.73% | 4.38 | 4.40 | 4.08 | 4,961 |
| Jun 24 2024 | 4.52 | 0.08 | 1.80% | 4.50 | 4.52 | 4.38 | 1,625 |
| Jun 21 2024 | 4.44 | 0.06 | 1.37% | 4.26 | 4.44 | 4.26 | 7,530 |
| Jun 20 2024 | 4.38 | 0.02 | 0.46% | 4.30 | 4.38 | 4.22 | 2,757 |
| Jun 19 2024 | 4.36 | 0.10 | 2.35% | 4.24 | 4.36 | 4.24 | 2,807 |
| Jun 18 2024 | 4.26 | 0.06 | 1.43% | 4.24 | 4.26 | 4.20 | 1,354 |
| Jun 17 2024 | 4.20 | -0.08 | -1.87% | 4.24 | 4.40 | 4.20 | 5,436 |
| Jun 14 2024 | 4.28 | 0.22 | 5.42% | 4.02 | 4.28 | 4.00 | 4,175 |
| Jun 13 2024 | 4.06 | -0.12 | -2.87% | 4.10 | 4.12 | 4.06 | 3,705 |
| Jun 12 2024 | 4.18 | 0.02 | 0.48% | 4.26 | 4.26 | 4.12 | 10,977 |
| Jun 11 2024 | 4.16 | -0.14 | -3.26% | 4.14 | 4.16 | 4.12 | 1,113 |
| Jun 10 2024 | 4.30 | 0.18 | 4.37% | 4.20 | 4.30 | 4.20 | 1,300 |
| Jun 07 2024 | 4.12 | -0.18 | -4.19% | 4.40 | 4.40 | 4.12 | 16,030 |
| Jun 06 2024 | 4.30 | 0.08 | 1.90% | 4.28 | 4.38 | 4.26 | 11,023 |
| Jun 05 2024 | 4.22 | 0.00 | 0.00% | 4.30 | 4.30 | 4.18 | 12,644 |
| Jun 04 2024 | 4.22 | -0.46 | -9.83% | 4.56 | 4.56 | 4.14 | 31,036 |
| Jun 03 2024 | 4.68 | -0.02 | -0.43% | 4.72 | 4.72 | 4.60 | 9,969 |
| May 31 2024 | 4.70 | 0.00 | 0.00% | 4.62 | 4.80 | 4.62 | 3,966 |
| May 30 2024 | 4.70 | 0.10 | 2.17% | 4.66 | 4.84 | 4.58 | 6,904 |
| May 29 2024 | 4.60 | -0.18 | -3.77% | 4.68 | 4.68 | 4.60 | 2,100 |
| May 28 2024 | 4.78 | -0.04 | -0.83% | 4.90 | 4.92 | 4.68 | 3,790 |
| May 27 2024 | 4.82 | -0.10 | -2.03% | 4.82 | 4.82 | 4.82 | 33 |
| May 24 2024 | 4.92 | 0.20 | 4.24% | 4.66 | 4.92 | 4.66 | 651 |
| May 23 2024 | 4.72 | -0.04 | -0.84% | 4.70 | 4.88 | 4.70 | 8,780 |
| May 22 2024 | 4.76 | -0.44 | -8.46% | 5.05 | 5.15 | 4.76 | 2,675 |
| May 21 2024 | 5.20 | -0.05 | -0.95% | 5.25 | 5.25 | 5.05 | 5,566 |
| May 20 2024 | 5.25 | -0.05 | -0.94% | 5.45 | 5.45 | 5.15 | 6,434 |
| May 17 2024 | 5.30 | 0.25 | 4.95% | 5.15 | 5.35 | 5.15 | 7,417 |
| May 16 2024 | 5.05 | 0.07 | 1.41% | 4.92 | 5.10 | 4.92 | 4,528 |
| May 15 2024 | 4.98 | 0.34 | 7.33% | 4.78 | 4.98 | 4.60 | 3,160 |
| May 14 2024 | 4.64 | 0.00 | 0.00% | 4.58 | 4.64 | 4.52 | 2,930 |
| May 13 2024 | 4.64 | -0.06 | -1.28% | 4.74 | 4.74 | 4.64 | 2,665 |
| May 10 2024 | 4.70 | 0.10 | 2.17% | 4.72 | 4.76 | 4.62 | 6,671 |
| May 09 2024 | 4.60 | 0.20 | 4.55% | 4.36 | 4.60 | 4.36 | 3,201 |
| May 08 2024 | 4.40 | -0.20 | -4.35% | 4.64 | 4.64 | 4.38 | 7,022 |
| May 07 2024 | 4.60 | 0.06 | 1.32% | 4.56 | 4.64 | 4.52 | 2,679 |
| May 06 2024 | 4.54 | 0.24 | 5.58% | 4.46 | 4.56 | 4.44 | 3,268 |
| May 03 2024 | 4.30 | -0.02 | -0.46% | 4.28 | 4.36 | 4.28 | 2,123 |
| May 02 2024 | 4.32 | -0.02 | -0.46% | 4.34 | 4.36 | 4.20 | 4,710 |
| Apr 30 2024 | 4.34 | -0.44 | -9.21% | 4.64 | 4.64 | 4.34 | 12,492 |
| Apr 29 2024 | 4.78 | 0.22 | 4.82% | 4.60 | 4.78 | 4.58 | 1,831 |
| Apr 26 2024 | 4.56 | 0.00 | 0.00% | 4.58 | 4.58 | 4.46 | 5,992 |
| Apr 25 2024 | 4.56 | 0.00 | 0.00% | 4.52 | 4.58 | 4.36 | 8,505 |
| Apr 24 2024 | 4.56 | -0.04 | -0.87% | 4.56 | 4.56 | 4.48 | 3,463 |
| Apr 23 2024 | 4.60 | -0.10 | -2.13% | 4.66 | 4.66 | 4.46 | 4,779 |
| Apr 22 2024 | 4.70 | -0.14 | -2.89% | 4.84 | 4.84 | 4.58 | 28,902 |
| Apr 19 2024 | 4.84 | -0.12 | -2.42% | 4.94 | 4.94 | 4.80 | 2,235 |
| Apr 18 2024 | 4.96 | -0.14 | -2.75% | 5.15 | 5.15 | 4.94 | 2,517 |
