Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
V3AA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 5.8895 | 0.05 | 0.79% | 5.8272 | 5.906 | 5.8272 | 20,182 |
| Oct 31 2024 | 5.8436 | -0.10 | -1.64% | 5.8985 | 5.9009 | 5.8357 | 12,261 |
| Oct 30 2024 | 5.9408 | -0.06 | -1.00% | 6.0013 | 6.0013 | 5.9408 | 9,873 |
| Oct 29 2024 | 6.0007 | 0.01 | 0.17% | 5.9642 | 6.0008 | 5.9642 | 17,470 |
| Oct 28 2024 | 5.9903 | 0.04 | 0.67% | 5.9853 | 5.9904 | 5.9591 | 14,451 |
| Oct 25 2024 | 5.9502 | 0.00 | 0.03% | 5.9537 | 5.9859 | 5.9363 | 1,393 |
| Oct 24 2024 | 5.9482 | -0.04 | -0.60% | 5.9682 | 5.9795 | 5.9137 | 5,153 |
| Oct 23 2024 | 5.9839 | -0.03 | -0.50% | 5.9737 | 6.0065 | 5.9737 | 12,928 |
| Oct 22 2024 | 6.0142 | 0.04 | 0.62% | 5.9722 | 6.0142 | 5.9521 | 2,307 |
| Oct 21 2024 | 5.9773 | -0.03 | -0.55% | 5.9886 | 6.0073 | 5.9719 | 20,466 |
| Oct 18 2024 | 6.0105 | 0.03 | 0.58% | 6.0059 | 6.0119 | 5.9941 | 11,578 |
| Oct 17 2024 | 5.9758 | -0.02 | -0.34% | 5.9908 | 6.018 | 5.9758 | 15,797 |
| Oct 16 2024 | 5.9962 | 0.06 | 0.95% | 5.949 | 5.9986 | 5.9341 | 2,375 |
| Oct 15 2024 | 5.9395 | -0.06 | -1.01% | 5.9848 | 5.9848 | 5.9395 | 7,048 |
| Oct 14 2024 | 6.0002 | 0.08 | 1.37% | 5.9424 | 6.002 | 5.9349 | 18,115 |
| Oct 11 2024 | 5.9189 | 0.02 | 0.39% | 5.8887 | 5.9361 | 5.8811 | 7,767 |
| Oct 10 2024 | 5.896 | -0.02 | -0.34% | 5.8999 | 5.9115 | 5.8821 | 3,323 |
| Oct 09 2024 | 5.9159 | 0.05 | 0.87% | 5.8458 | 5.9159 | 5.8422 | 6,517 |
| Oct 08 2024 | 5.8648 | 0.03 | 0.60% | 5.7969 | 5.8648 | 5.7914 | 6,902 |
| Oct 07 2024 | 5.83 | -0.02 | -0.35% | 5.8766 | 5.8766 | 5.83 | 47,630 |
| Oct 04 2024 | 5.8502 | 0.06 | 1.11% | 5.7997 | 5.8578 | 5.7951 | 9,469 |
| Oct 03 2024 | 5.7859 | -0.02 | -0.42% | 5.8141 | 5.8141 | 5.7771 | 6,577 |
| Oct 02 2024 | 5.8102 | 0.04 | 0.66% | 5.7609 | 5.8102 | 5.7583 | 29,466 |
| Oct 01 2024 | 5.7722 | -0.02 | -0.33% | 5.8223 | 5.8469 | 5.767 | 22,297 |
| Sep 30 2024 | 5.7913 | -0.01 | -0.19% | 5.8043 | 5.8043 | 5.7619 | 4,501 |
| Sep 27 2024 | 5.8022 | -0.01 | -0.19% | 5.7992 | 5.8178 | 5.7851 | 12,134 |
| Sep 26 2024 | 5.8135 | 0.04 | 0.78% | 5.80 | 5.8324 | 5.7742 | 12,072 |
| Sep 25 2024 | 5.7685 | 0.01 | 0.10% | 5.7451 | 5.7685 | 5.7261 | 1,743 |
| Sep 24 2024 | 5.7625 | 0.03 | 0.55% | 5.7393 | 5.7773 | 5.7393 | 12,254 |
| Sep 23 2024 | 5.7309 | 0.01 | 0.21% | 5.7403 | 5.7569 | 5.7309 | 12,730 |
| Sep 20 2024 | 5.7187 | -0.04 | -0.64% | 5.7428 | 5.7428 | 5.6932 | 21,206 |
| Sep 19 2024 | 5.7556 | 0.10 | 1.69% | 5.7189 | 5.76 | 5.7144 | 9,080 |
| Sep 18 2024 | 5.66 | -0.02 | -0.40% | 5.6621 | 5.6749 | 5.66 | 12,255 |
| Sep 17 2024 | 5.6829 | 0.02 | 0.41% | 5.6632 | 5.7088 | 5.6582 | 20,145 |
| Sep 16 2024 | 5.6598 | -0.02 | -0.33% | 5.6865 | 5.6865 | 5.6494 | 23,960 |
| Sep 13 2024 | 5.6783 | 0.03 | 0.49% | 5.6441 | 5.6829 | 5.6438 | 32,154 |
| Sep 12 2024 | 5.6507 | 0.10 | 1.81% | 5.6579 | 5.6589 | 5.6403 | 9,298 |
| Sep 11 2024 | 5.55 | 0.00 | 0.01% | 5.5512 | 5.5699 | 5.55 | 12,136 |
| Sep 10 2024 | 5.5495 | -0.01 | -0.25% | 5.5619 | 5.5629 | 5.5495 | 6,832 |
| Sep 09 2024 | 5.5633 | 0.11 | 1.95% | 5.5126 | 5.5668 | 5.4917 | 12,114 |
| Sep 06 2024 | 5.457 | -0.13 | -2.32% | 5.5421 | 5.5799 | 5.457 | 4,594 |
| Sep 05 2024 | 5.5864 | 0.02 | 0.35% | 5.5677 | 5.5929 | 5.5648 | 35,519 |
| Sep 04 2024 | 5.5669 | -0.03 | -0.59% | 5.5821 | 5.6109 | 5.5669 | 12,956 |
| Sep 03 2024 | 5.60 | -0.14 | -2.44% | 5.6997 | 5.7337 | 5.60 | 13,948 |
| Sep 02 2024 | 5.74 | 0.06 | 1.08% | 5.7401 | 5.7401 | 5.6921 | 44,007 |
| Aug 30 2024 | 5.6786 | 0.01 | 0.09% | 5.6663 | 5.7129 | 5.6663 | 7,080 |
| Aug 29 2024 | 5.6733 | 0.01 | 0.19% | 5.6152 | 5.7214 | 5.6152 | 2,106 |
| Aug 28 2024 | 5.6626 | 0.02 | 0.29% | 5.6799 | 5.6799 | 5.6518 | 7,319 |
| Aug 27 2024 | 5.6461 | -0.01 | -0.12% | 5.6428 | 5.6561 | 5.6405 | 3,275 |
| Aug 26 2024 | 5.6531 | 0.02 | 0.42% | 5.6774 | 5.6809 | 5.6284 | 14,105 |
| Aug 23 2024 | 5.6297 | -0.01 | -0.19% | 5.6466 | 5.6689 | 5.6251 | 3,789 |
| Aug 22 2024 | 5.6404 | -0.01 | -0.16% | 5.6396 | 5.6789 | 5.6214 | 7,782 |
| Aug 21 2024 | 5.6493 | 0.01 | 0.22% | 5.6268 | 5.6519 | 5.6268 | 12,219 |
| Aug 20 2024 | 5.6371 | -0.03 | -0.60% | 5.68 | 5.68 | 5.6371 | 17,927 |
| Aug 19 2024 | 5.671 | 0.05 | 0.82% | 5.6314 | 5.671 | 5.6032 | 14,400 |
| Aug 16 2024 | 5.625 | -0.03 | -0.54% | 5.6408 | 5.6644 | 5.625 | 9,439 |
| Aug 15 2024 | 5.6557 | 0.11 | 1.98% | 5.5469 | 5.6557 | 5.5371 | 8,162 |
| Aug 14 2024 | 5.5459 | 0.01 | 0.25% | 5.5186 | 5.5459 | 5.4879 | 29,918 |
| Aug 13 2024 | 5.5319 | 0.08 | 1.44% | 5.4622 | 5.5319 | 5.4622 | 9,422 |
| Aug 12 2024 | 5.4535 | 0.01 | 0.10% | 5.4853 | 5.4921 | 5.4535 | 16,876 |
| Aug 09 2024 | 5.448 | -0.01 | -0.11% | 5.4248 | 5.482 | 5.4248 | 10,742 |
| Aug 08 2024 | 5.454 | 0.13 | 2.50% | 5.3226 | 5.454 | 5.3113 | 7,436 |
| Aug 07 2024 | 5.3212 | -0.06 | -1.10% | 5.3951 | 5.4389 | 5.3212 | 35,575 |
| Aug 06 2024 | 5.3803 | 0.11 | 2.04% | 5.3572 | 5.4041 | 5.2979 | 112,677 |
| Aug 05 2024 | 5.2726 | -0.19 | -3.41% | 5.31 | 5.3609 | 5.1691 | 196,147 |
| Aug 02 2024 | 5.4588 | -0.16 | -2.93% | 5.5825 | 5.5825 | 5.4171 | 25,156 |
