Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
V3GE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 08 2024 | 4.1491 | -0.01 | -0.21% | 4.1629 | 4.1659 | 4.1484 | 155,249 |
| Aug 07 2024 | 4.158 | -0.02 | -0.45% | 4.1664 | 4.1664 | 4.158 | 86,738 |
| Aug 06 2024 | 4.1767 | -0.02 | -0.40% | 4.1576 | 4.1767 | 4.1576 | 28,373 |
| Aug 05 2024 | 4.1935 | -0.01 | -0.26% | 4.2043 | 4.2043 | 4.1757 | 93,842 |
| Aug 02 2024 | 4.2043 | 0.03 | 0.81% | 4.1737 | 4.2043 | 4.1737 | 68,998 |
| Aug 01 2024 | 4.1704 | 0.02 | 0.43% | 4.1632 | 4.1704 | 4.1572 | 54,845 |
| Jul 31 2024 | 4.1525 | 0.01 | 0.32% | 4.1447 | 4.1594 | 4.1447 | 50,976 |
| Jul 30 2024 | 4.1394 | 0.00 | 0.02% | 4.145 | 4.145 | 4.1394 | 69,650 |
| Jul 29 2024 | 4.1387 | 0.02 | 0.60% | 4.142 | 4.142 | 4.1387 | 85,844 |
| Jul 26 2024 | 4.1142 | -0.02 | -0.39% | 4.1217 | 4.1387 | 4.1142 | 53,058 |
| Jul 25 2024 | 4.1304 | 0.01 | 0.14% | 4.1263 | 4.1304 | 4.1263 | 36,927 |
| Jul 24 2024 | 4.1245 | -0.01 | -0.13% | 4.1269 | 4.1302 | 4.1245 | 45,982 |
| Jul 23 2024 | 4.1299 | 0.00 | 0.08% | 4.1274 | 4.1299 | 4.1274 | 35,099 |
| Jul 22 2024 | 4.1266 | 0.00 | 0.03% | 4.1308 | 4.1311 | 4.1242 | 46,918 |
| Jul 19 2024 | 4.1252 | -0.02 | -0.46% | 4.1287 | 4.1287 | 4.1252 | 43,906 |
| Jul 18 2024 | 4.1444 | 0.01 | 0.14% | 4.1406 | 4.1444 | 4.1406 | 54,088 |
| Jul 17 2024 | 4.1387 | -0.02 | -0.39% | 4.1438 | 4.1438 | 4.1306 | 39,629 |
| Jul 16 2024 | 4.155 | 0.02 | 0.59% | 4.1345 | 4.155 | 4.1312 | 54,508 |
| Jul 15 2024 | 4.1307 | -0.01 | -0.15% | 4.1355 | 4.1355 | 4.1307 | 60,885 |
| Jul 12 2024 | 4.137 | -0.02 | -0.41% | 4.1247 | 4.137 | 4.1247 | 45,456 |
| Jul 11 2024 | 4.1541 | 0.03 | 0.84% | 4.1197 | 4.1541 | 4.1197 | 62,575 |
| Jul 10 2024 | 4.1196 | 0.00 | -0.04% | 4.1273 | 4.1313 | 4.1161 | 73,821 |
| Jul 09 2024 | 4.1214 | -0.01 | -0.30% | 4.1515 | 4.1515 | 4.1214 | 78,002 |
| Jul 08 2024 | 4.1339 | 0.01 | 0.22% | 4.1295 | 4.1343 | 4.1295 | 89,464 |
| Jul 05 2024 | 4.1247 | 0.02 | 0.44% | 4.1113 | 4.1247 | 4.1113 | 63,329 |
| Jul 04 2024 | 4.1068 | -0.01 | -0.32% | 4.1093 | 4.1149 | 4.1068 | 52,223 |
| Jul 03 2024 | 4.1199 | 0.02 | 0.53% | 4.0977 | 4.1199 | 4.0977 | 55,593 |
| Jul 02 2024 | 4.098 | 0.02 | 0.40% | 4.083 | 4.098 | 4.083 | 255,465 |
| Jul 01 2024 | 4.0817 | -0.02 | -0.55% | 4.10 | 4.10 | 4.0817 | 37,836 |
| Jun 28 2024 | 4.1041 | 0.00 | -0.05% | 4.1111 | 4.1111 | 4.1041 | 71,474 |
| Jun 27 2024 | 4.106 | 0.01 | 0.14% | 4.1035 | 4.1129 | 4.0942 | 44,128 |
| Jun 26 2024 | 4.1001 | -0.01 | -0.36% | 4.1178 | 4.1178 | 4.1001 | 76,912 |
| Jun 25 2024 | 4.1149 | -0.01 | -0.13% | 4.1344 | 4.1344 | 4.1149 | 46,016 |
| Jun 24 2024 | 4.1202 | 0.01 | 0.16% | 4.0892 | 4.1203 | 4.0892 | 37,414 |
| Jun 21 2024 | 4.1137 | 0.00 | 0.07% | 4.1193 | 4.1198 | 4.1137 | 83,799 |
| Jun 20 2024 | 4.1108 | -0.01 | -0.15% | 4.1152 | 4.1174 | 4.1084 | 58,476 |
| Jun 19 2024 | 4.117 | 0.01 | 0.27% | 4.1096 | 4.1199 | 4.1096 | 48,555 |
| Jun 18 2024 | 4.106 | 0.00 | 0.03% | 4.1025 | 4.1182 | 4.1025 | 95,321 |
| Jun 17 2024 | 4.1046 | -0.01 | -0.34% | 4.1186 | 4.1186 | 4.1046 | 50,619 |
| Jun 14 2024 | 4.1188 | 0.01 | 0.31% | 4.1179 | 4.1188 | 4.1137 | 59,857 |
| Jun 13 2024 | 4.1062 | -0.03 | -0.62% | 4.1042 | 4.1136 | 4.1042 | 32,434 |
| Jun 12 2024 | 4.1319 | 0.04 | 1.00% | 4.1319 | 4.1319 | 4.1319 | 62,547 |
| Jun 11 2024 | 4.0909 | 0.02 | 0.54% | 4.0873 | 4.0909 | 4.086 | 109,789 |
| Jun 10 2024 | 4.069 | -0.01 | -0.24% | 4.0877 | 4.0917 | 4.069 | 66,252 |
| Jun 07 2024 | 4.0789 | -0.05 | -1.14% | 4.1203 | 4.1203 | 4.0789 | 73,757 |
| Jun 06 2024 | 4.1261 | 0.01 | 0.13% | 4.1264 | 4.1264 | 4.1261 | 79,981 |
| Jun 05 2024 | 4.1207 | 0.01 | 0.20% | 4.1168 | 4.1207 | 4.1168 | 76,402 |
| Jun 04 2024 | 4.1124 | -0.01 | -0.18% | 4.0842 | 4.1188 | 4.0842 | 131,342 |
| Jun 03 2024 | 4.12 | 0.03 | 0.74% | 4.0916 | 4.12 | 4.0855 | 134,971 |
| May 31 2024 | 4.0899 | 0.02 | 0.47% | 4.0587 | 4.0899 | 4.0587 | 96,241 |
| May 30 2024 | 4.0708 | 0.01 | 0.23% | 4.0683 | 4.0708 | 4.0683 | 807 |
| May 29 2024 | 4.0613 | -0.03 | -0.65% | 4.07 | 4.0705 | 4.0613 | 61,727 |
| May 28 2024 | 4.088 | -0.02 | -0.50% | 4.0831 | 4.09 | 4.0831 | 92,628 |
| May 27 2024 | 4.1086 | 0.03 | 0.67% | 4.09 | 4.1086 | 4.0848 | 62,450 |
| May 24 2024 | 4.0814 | 0.02 | 0.40% | 4.0855 | 4.088 | 4.0814 | 103,732 |
| May 23 2024 | 4.0653 | -0.03 | -0.64% | 4.1032 | 4.1032 | 4.0653 | 97,731 |
| May 22 2024 | 4.0915 | -0.02 | -0.44% | 4.0928 | 4.1022 | 4.0915 | 55,501 |
| May 21 2024 | 4.1095 | 0.01 | 0.21% | 4.1046 | 4.1095 | 4.1046 | 83,040 |
| May 20 2024 | 4.101 | 0.00 | 0.00% | 4.101 | 4.101 | 4.101 | 0 |
| May 17 2024 | 4.101 | 0.01 | 0.23% | 4.1063 | 4.1063 | 4.101 | 62,708 |
| May 16 2024 | 4.0917 | -0.03 | -0.76% | 4.1155 | 4.1165 | 4.0917 | 77,037 |
| May 15 2024 | 4.1231 | 0.02 | 0.40% | 4.1175 | 4.1255 | 4.1118 | 43,300 |
| May 14 2024 | 4.1066 | -0.01 | -0.14% | 4.0823 | 4.1066 | 4.0823 | 44,600 |
| May 13 2024 | 4.1122 | 0.01 | 0.18% | 4.103 | 4.1182 | 4.103 | 65,905 |
