Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A28VXK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 100.24 | 0.02 | 0.02% | 100.24 | 100.24 | 100.24 | 1,000 |
| Oct 17 2024 | 100.224 | -0.05 | -0.05% | 100.224 | 100.224 | 100.224 | 17,000 |
| Oct 16 2024 | 100.27 | 0.00 | 0.00% | 100.27 | 100.27 | 100.27 | 0 |
| Oct 15 2024 | 100.27 | 0.27 | 0.27% | 100.234 | 100.27 | 100.00 | 188,000 |
| Oct 14 2024 | 100.00 | -0.05 | -0.05% | 100.05 | 100.05 | 100.00 | 83,000 |
| Oct 11 2024 | 100.05 | 0.33 | 0.33% | 100.05 | 100.05 | 100.05 | 27,000 |
| Oct 10 2024 | 99.724 | -0.44 | -0.44% | 99.974 | 99.974 | 99.724 | 150,000 |
| Oct 09 2024 | 100.162 | 0.00 | 0.00% | 100.162 | 100.162 | 100.162 | 0 |
| Oct 08 2024 | 100.162 | -0.04 | -0.04% | 100.162 | 100.162 | 100.162 | 2,000 |
| Oct 07 2024 | 100.20 | 0.00 | 0.00% | 100.20 | 100.20 | 100.20 | 0 |
| Oct 04 2024 | 100.20 | 0.08 | 0.08% | 100.056 | 100.20 | 100.056 | 38,000 |
| Oct 03 2024 | 100.12 | 0.00 | 0.00% | 100.12 | 100.12 | 100.12 | 0 |
| Oct 02 2024 | 100.12 | 0.00 | 0.00% | 100.12 | 100.12 | 100.12 | 0 |
| Oct 01 2024 | 100.12 | 0.00 | 0.00% | 100.12 | 100.12 | 100.12 | 0 |
| Sep 30 2024 | 100.12 | 0.02 | 0.02% | 100.262 | 100.262 | 100.12 | 11,000 |
| Sep 27 2024 | 100.10 | -0.15 | -0.15% | 100.10 | 100.10 | 100.10 | 20,000 |
| Sep 26 2024 | 100.253 | 0.00 | 0.00% | 100.253 | 100.253 | 100.253 | 0 |
| Sep 25 2024 | 100.253 | -0.12 | -0.12% | 100.00 | 100.253 | 100.00 | 19,000 |
| Sep 24 2024 | 100.376 | 0.58 | 0.58% | 100.376 | 100.376 | 100.376 | 1,000 |
| Sep 23 2024 | 99.80 | -0.65 | -0.65% | 99.80 | 99.80 | 99.80 | 3,000 |
| Sep 20 2024 | 100.45 | 0.48 | 0.48% | 99.65 | 100.45 | 99.65 | 57,000 |
| Sep 19 2024 | 99.967 | -0.01 | -0.01% | 99.967 | 99.967 | 99.967 | 90,000 |
| Sep 18 2024 | 99.98 | 0.00 | 0.00% | 99.98 | 99.98 | 99.98 | 0 |
| Sep 17 2024 | 99.98 | 0.20 | 0.21% | 99.98 | 99.98 | 99.98 | 10,000 |
| Sep 16 2024 | 99.775 | -0.18 | -0.18% | 99.90 | 99.90 | 99.775 | 12,000 |
| Sep 13 2024 | 99.95 | 0.00 | 0.00% | 99.95 | 99.95 | 99.95 | 0 |
| Sep 12 2024 | 99.95 | 0.28 | 0.29% | 99.85 | 99.95 | 99.85 | 32,000 |
| Sep 11 2024 | 99.665 | -0.26 | -0.26% | 99.665 | 99.665 | 99.665 | 50,000 |
| Sep 10 2024 | 99.92 | -0.03 | -0.03% | 99.92 | 99.92 | 99.92 | 100,000 |
| Sep 09 2024 | 99.95 | 0.00 | 0.00% | 99.95 | 99.95 | 99.95 | 0 |
| Sep 06 2024 | 99.95 | -0.24 | -0.24% | 100.25 | 100.25 | 99.50 | 127,000 |
| Sep 05 2024 | 100.19 | 0.04 | 0.04% | 100.30 | 100.30 | 100.05 | 203,000 |
| Sep 04 2024 | 100.148 | 0.00 | 0.00% | 100.148 | 100.148 | 100.148 | 0 |
| Sep 03 2024 | 100.148 | 0.29 | 0.29% | 100.16 | 100.16 | 100.148 | 20,000 |
| Sep 02 2024 | 99.855 | -0.45 | -0.45% | 99.855 | 99.855 | 99.855 | 9,000 |
| Aug 30 2024 | 100.305 | 0.06 | 0.05% | 100.305 | 100.305 | 100.305 | 4,000 |
| Aug 29 2024 | 100.25 | 0.00 | 0.00% | 100.25 | 100.25 | 100.25 | 0 |
| Aug 28 2024 | 100.25 | 0.00 | 0.00% | 100.25 | 100.25 | 100.25 | 0 |
| Aug 27 2024 | 100.25 | 0.07 | 0.07% | 100.26 | 100.26 | 100.25 | 65,000 |
| Aug 26 2024 | 100.18 | 0.23 | 0.23% | 100.18 | 100.18 | 100.18 | 50,000 |
| Aug 23 2024 | 99.95 | 0.00 | 0.00% | 99.95 | 99.95 | 99.95 | 0 |
| Aug 22 2024 | 99.95 | 0.01 | 0.01% | 99.95 | 99.95 | 99.95 | 20,000 |
| Aug 21 2024 | 99.944 | -0.47 | -0.46% | 99.944 | 99.944 | 99.944 | 10,000 |
| Aug 20 2024 | 100.41 | 0.67 | 0.68% | 100.26 | 100.41 | 100.26 | 15,000 |
| Aug 19 2024 | 99.736 | -0.62 | -0.62% | 99.736 | 99.736 | 99.736 | 5,000 |
| Aug 16 2024 | 100.36 | 0.69 | 0.69% | 100.36 | 100.36 | 100.36 | 20,000 |
| Aug 15 2024 | 99.67 | -0.14 | -0.14% | 99.99 | 99.99 | 99.67 | 30,000 |
| Aug 14 2024 | 99.81 | 0.00 | 0.00% | 99.81 | 99.81 | 99.81 | 0 |
| Aug 13 2024 | 99.81 | 0.00 | 0.00% | 99.81 | 99.81 | 99.81 | 0 |
| Aug 12 2024 | 99.81 | 0.15 | 0.15% | 99.81 | 99.81 | 99.81 | 20,000 |
| Aug 09 2024 | 99.66 | 0.06 | 0.06% | 99.66 | 99.66 | 99.66 | 110,000 |
| Aug 08 2024 | 99.60 | -0.02 | -0.02% | 99.66 | 99.669 | 99.60 | 268,000 |
| Aug 07 2024 | 99.619 | 0.00 | 0.00% | 99.619 | 99.619 | 99.619 | 0 |
| Aug 06 2024 | 99.619 | 0.00 | 0.00% | 99.619 | 99.619 | 99.619 | 0 |
| Aug 05 2024 | 99.619 | 0.00 | 0.00% | 99.619 | 99.619 | 99.619 | 0 |
| Aug 02 2024 | 99.619 | 0.00 | 0.00% | 99.619 | 99.619 | 99.619 | 0 |
| Aug 01 2024 | 99.619 | -0.34 | -0.34% | 99.619 | 99.619 | 99.619 | 5,000 |
| Jul 31 2024 | 99.961 | 0.26 | 0.26% | 100.836 | 100.836 | 99.961 | 16,000 |
| Jul 30 2024 | 99.70 | -0.34 | -0.34% | 100.492 | 100.494 | 99.70 | 76,000 |
| Jul 29 2024 | 100.04 | 0.00 | 0.00% | 100.04 | 100.04 | 100.04 | 0 |
| Jul 26 2024 | 100.04 | 0.00 | 0.00% | 100.04 | 100.04 | 100.04 | 0 |
| Jul 25 2024 | 100.04 | 0.00 | 0.00% | 100.04 | 100.04 | 100.04 | 0 |
| Jul 24 2024 | 100.04 | 0.00 | 0.00% | 100.04 | 100.04 | 100.04 | 0 |
| Jul 23 2024 | 100.04 | 0.00 | 0.00% | 100.04 | 100.04 | 100.04 | 0 |
| Jul 22 2024 | 100.04 | -0.45 | -0.45% | 100.04 | 100.04 | 100.04 | 7,000 |
