Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
49V Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 71.11 | 0.51 | 0.72% | 71.01 | 73.81 | 70.99 | 7,695 |
| Jul 25 2024 | 70.60 | -1.94 | -2.67% | 73.60 | 74.39 | 66.51 | 14,049 |
| Jul 24 2024 | 72.54 | -10.99 | -13.16% | 83.93 | 89.50 | 72.43 | 12,454 |
| Jul 23 2024 | 83.53 | 2.74 | 3.39% | 81.50 | 84.80 | 79.50 | 4,773 |
| Jul 22 2024 | 80.79 | 2.09 | 2.66% | 78.98 | 81.92 | 78.80 | 11,705 |
| Jul 19 2024 | 78.70 | 3.64 | 4.85% | 76.88 | 79.45 | 74.86 | 5,664 |
| Jul 18 2024 | 75.06 | 0.16 | 0.21% | 75.01 | 79.29 | 72.70 | 20,043 |
| Jul 17 2024 | 74.90 | -7.86 | -9.50% | 82.55 | 82.55 | 74.76 | 12,337 |
| Jul 16 2024 | 82.76 | 2.10 | 2.60% | 81.40 | 83.20 | 80.51 | 4,641 |
| Jul 15 2024 | 80.66 | -1.64 | -1.99% | 82.31 | 83.38 | 80.35 | 5,774 |
| Jul 12 2024 | 82.30 | -3.59 | -4.18% | 84.78 | 85.57 | 81.50 | 15,977 |
| Jul 11 2024 | 85.89 | -0.85 | -0.98% | 86.99 | 87.42 | 83.70 | 4,298 |
| Jul 10 2024 | 86.74 | 0.43 | 0.50% | 86.00 | 87.80 | 83.92 | 6,943 |
| Jul 09 2024 | 86.31 | 1.26 | 1.48% | 85.17 | 88.00 | 85.17 | 4,137 |
| Jul 08 2024 | 85.05 | 0.18 | 0.21% | 86.00 | 86.90 | 84.80 | 4,108 |
| Jul 05 2024 | 84.87 | -2.73 | -3.12% | 87.49 | 87.49 | 84.41 | 4,294 |
| Jul 04 2024 | 87.60 | 0.93 | 1.07% | 87.20 | 87.86 | 86.21 | 5,331 |
| Jul 03 2024 | 86.67 | 4.62 | 5.63% | 81.69 | 87.18 | 81.15 | 8,756 |
| Jul 02 2024 | 82.05 | 0.74 | 0.91% | 80.24 | 82.56 | 79.01 | 7,079 |
| Jul 01 2024 | 81.31 | 0.43 | 0.53% | 80.86 | 81.51 | 77.03 | 15,203 |
| Jun 28 2024 | 80.88 | -0.48 | -0.59% | 80.89 | 83.05 | 79.50 | 6,013 |
| Jun 27 2024 | 81.36 | 0.55 | 0.68% | 80.44 | 81.88 | 80.22 | 4,529 |
| Jun 26 2024 | 80.81 | -4.26 | -5.01% | 85.49 | 86.37 | 80.28 | 5,458 |
| Jun 25 2024 | 85.07 | 1.74 | 2.09% | 82.51 | 85.20 | 82.17 | 4,016 |
| Jun 24 2024 | 83.33 | -1.17 | -1.38% | 85.01 | 85.19 | 81.31 | 6,784 |
| Jun 21 2024 | 84.50 | 0.05 | 0.06% | 85.45 | 85.79 | 80.67 | 7,629 |
| Jun 20 2024 | 84.45 | -4.56 | -5.12% | 89.00 | 90.69 | 83.78 | 12,129 |
| Jun 19 2024 | 89.01 | 0.03 | 0.03% | 88.31 | 89.89 | 88.00 | 10,164 |
| Jun 18 2024 | 88.98 | 5.43 | 6.50% | 83.99 | 89.60 | 81.71 | 11,058 |
| Jun 17 2024 | 83.55 | -2.06 | -2.41% | 85.50 | 86.49 | 81.32 | 11,432 |
| Jun 14 2024 | 85.61 | -3.26 | -3.67% | 89.59 | 90.50 | 84.69 | 16,460 |
| Jun 13 2024 | 88.87 | 5.50 | 6.60% | 84.49 | 88.91 | 83.54 | 12,716 |
| Jun 12 2024 | 83.37 | 0.10 | 0.12% | 83.41 | 87.99 | 82.75 | 15,630 |
| Jun 11 2024 | 83.27 | -1.67 | -1.97% | 85.50 | 86.50 | 82.54 | 14,066 |
| Jun 10 2024 | 84.94 | 3.54 | 4.35% | 81.34 | 85.42 | 81.01 | 17,094 |
| Jun 07 2024 | 81.40 | 0.44 | 0.54% | 82.50 | 83.12 | 78.81 | 27,017 |
| Jun 06 2024 | 80.96 | -8.55 | -9.55% | 89.98 | 90.97 | 80.11 | 20,903 |
| Jun 05 2024 | 89.51 | 5.11 | 6.05% | 85.40 | 90.55 | 85.08 | 10,573 |
| Jun 04 2024 | 84.40 | -3.60 | -4.09% | 88.44 | 88.59 | 82.10 | 13,431 |
| Jun 03 2024 | 88.00 | -2.52 | -2.78% | 91.49 | 93.30 | 85.32 | 10,314 |
| May 31 2024 | 90.52 | -3.62 | -3.85% | 93.58 | 94.69 | 85.01 | 19,387 |
| May 30 2024 | 94.14 | -1.71 | -1.78% | 94.50 | 96.29 | 92.52 | 9,189 |
| May 29 2024 | 95.85 | -0.82 | -0.85% | 97.37 | 97.89 | 95.07 | 9,232 |
| May 28 2024 | 96.67 | -4.61 | -4.55% | 101.28 | 102.18 | 95.13 | 22,408 |
| May 27 2024 | 101.28 | 3.27 | 3.34% | 99.00 | 102.18 | 98.01 | 28,605 |
| May 24 2024 | 98.01 | 3.88 | 4.12% | 94.72 | 100.50 | 93.50 | 15,285 |
| May 23 2024 | 94.13 | 1.65 | 1.78% | 97.40 | 97.99 | 93.67 | 14,678 |
| May 22 2024 | 92.48 | 1.31 | 1.44% | 92.08 | 94.10 | 91.21 | 5,153 |
| May 21 2024 | 91.17 | -0.65 | -0.71% | 91.59 | 92.28 | 88.73 | 8,790 |
| May 20 2024 | 91.82 | 2.67 | 2.99% | 90.00 | 92.27 | 89.51 | 3,937 |
| May 17 2024 | 89.15 | -0.47 | -0.52% | 90.66 | 92.25 | 87.40 | 9,422 |
| May 16 2024 | 89.62 | -6.38 | -6.65% | 97.64 | 97.99 | 89.61 | 19,410 |
| May 15 2024 | 96.00 | 4.82 | 5.29% | 91.69 | 96.00 | 91.20 | 10,671 |
| May 14 2024 | 91.18 | 3.52 | 4.02% | 88.21 | 91.18 | 86.50 | 5,306 |
| May 13 2024 | 87.66 | -1.01 | -1.14% | 89.50 | 91.00 | 86.80 | 12,007 |
| May 10 2024 | 88.67 | -2.17 | -2.39% | 91.34 | 93.02 | 88.36 | 10,072 |
| May 09 2024 | 90.84 | 0.12 | 0.13% | 91.00 | 92.25 | 89.00 | 7,849 |
| May 08 2024 | 90.72 | 2.22 | 2.51% | 88.89 | 91.11 | 87.50 | 7,531 |
| May 07 2024 | 88.50 | -1.37 | -1.52% | 91.09 | 91.09 | 88.50 | 5,758 |
| May 06 2024 | 89.87 | 3.04 | 3.50% | 88.48 | 90.05 | 87.03 | 10,207 |
| May 03 2024 | 86.83 | 1.11 | 1.29% | 86.99 | 88.18 | 86.70 | 5,419 |
| May 02 2024 | 85.72 | -1.53 | -1.75% | 83.90 | 86.12 | 81.74 | 8,603 |
| Apr 30 2024 | 87.25 | -0.64 | -0.73% | 88.37 | 89.20 | 85.39 | 5,590 |
| Apr 29 2024 | 87.89 | 0.40 | 0.46% | 88.18 | 90.01 | 85.60 | 12,656 |
