Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 18.4495 | -0.16 | -0.85% | 18.8099 | 19.0839 | 18.4495 | 388 |
| Jul 17 2024 | 18.6082 | -0.43 | -2.26% | 19.0595 | 19.1279 | 18.5484 | 4,346 |
| Jul 16 2024 | 19.038 | 0.44 | 2.35% | 18.8926 | 19.10 | 18.4731 | 14,707 |
| Jul 15 2024 | 18.6016 | 1.48 | 8.61% | 18.3722 | 18.6016 | 18.2631 | 7,109 |
| Jul 12 2024 | 17.1265 | -0.05 | -0.31% | 16.9529 | 17.2237 | 16.7279 | 4,469 |
| Jul 11 2024 | 17.18 | 0.09 | 0.51% | 17.0935 | 17.4989 | 17.0935 | 1,395 |
| Jul 10 2024 | 17.0922 | 0.17 | 0.99% | 17.1149 | 17.3104 | 17.00 | 2,770 |
| Jul 09 2024 | 16.9243 | 0.17 | 1.00% | 17.0554 | 17.0979 | 16.7889 | 3,002 |
| Jul 08 2024 | 16.7574 | 0.28 | 1.68% | 16.128 | 16.9509 | 16.0381 | 7,452 |
| Jul 05 2024 | 16.4809 | -0.87 | -5.01% | 16.2726 | 16.5389 | 15.60 | 16,315 |
| Jul 04 2024 | 17.3503 | -0.85 | -4.66% | 17.9749 | 17.9749 | 17.089 | 10,623 |
| Jul 03 2024 | 18.1982 | -1.03 | -5.37% | 18.7878 | 18.7878 | 18.1901 | 4,997 |
| Jul 02 2024 | 19.2316 | -0.16 | -0.80% | 19.2176 | 19.2316 | 18.9301 | 5,265 |
| Jul 01 2024 | 19.3875 | 0.60 | 3.18% | 19.2543 | 19.4636 | 19.1919 | 3,036 |
| Jun 28 2024 | 18.7904 | -0.52 | -2.71% | 19.1919 | 19.2869 | 18.7788 | 8,223 |
| Jun 27 2024 | 19.3136 | 0.40 | 2.13% | 18.8108 | 19.322 | 18.8108 | 9,152 |
| Jun 26 2024 | 18.9103 | 0.10 | 0.55% | 18.9289 | 18.9849 | 18.6917 | 1,783 |
| Jun 25 2024 | 18.806 | 0.63 | 3.48% | 18.6371 | 19.082 | 18.6371 | 2,954 |
| Jun 24 2024 | 18.1735 | -1.46 | -7.43% | 18.8001 | 18.8129 | 18.0096 | 4,111 |
| Jun 21 2024 | 19.632 | -0.05 | -0.26% | 19.2391 | 19.6749 | 19.2391 | 6,814 |
| Jun 20 2024 | 19.6836 | 0.04 | 0.21% | 19.9472 | 20.1722 | 19.483 | 2,462 |
| Jun 19 2024 | 19.6424 | 0.73 | 3.88% | 19.6864 | 19.8179 | 19.6059 | 3,617 |
| Jun 18 2024 | 18.9095 | -0.76 | -3.88% | 19.2089 | 19.2089 | 18.7621 | 5,348 |
| Jun 17 2024 | 19.6728 | 0.63 | 3.31% | 19.7905 | 19.9939 | 19.3164 | 7,076 |
| Jun 14 2024 | 19.043 | -0.35 | -1.79% | 19.5005 | 19.6411 | 18.88 | 5,346 |
| Jun 13 2024 | 19.3898 | -0.58 | -2.92% | 19.3479 | 19.4411 | 19.1011 | 2,853 |
| Jun 12 2024 | 19.973 | 0.74 | 3.87% | 19.5227 | 20.0439 | 19.5227 | 1,257 |
| Jun 11 2024 | 19.2296 | -1.17 | -5.72% | 19.6959 | 19.70 | 19.043 | 5,835 |
| Jun 10 2024 | 20.396 | 0.44 | 2.20% | 20.3841 | 20.5554 | 20.36 | 2,603 |
| Jun 07 2024 | 19.9565 | -1.13 | -5.36% | 21.0804 | 21.1079 | 19.9565 | 3,974 |
| Jun 06 2024 | 21.0863 | 0.02 | 0.11% | 21.0285 | 21.15 | 21.0059 | 3,981 |
| Jun 05 2024 | 21.0639 | 0.29 | 1.40% | 20.90 | 21.2523 | 20.7981 | 3,400 |
| Jun 04 2024 | 20.774 | -0.07 | -0.34% | 20.70 | 21.0239 | 20.5528 | 2,527 |
| Jun 03 2024 | 20.8458 | 0.08 | 0.36% | 20.8945 | 21.0939 | 20.6381 | 6,336 |
| May 31 2024 | 20.77 | -0.16 | -0.77% | 20.7352 | 21.1459 | 20.5521 | 6,671 |
| May 30 2024 | 20.932 | 0.09 | 0.45% | 20.7779 | 21.069 | 20.4762 | 934 |
| May 29 2024 | 20.8375 | -0.10 | -0.47% | 21.3463 | 21.3463 | 20.6003 | 1,344 |
| May 28 2024 | 20.9359 | -0.78 | -3.59% | 21.2045 | 21.3781 | 20.8507 | 5,529 |
| May 27 2024 | 21.7153 | 1.33 | 6.53% | 21.3152 | 21.9133 | 21.3152 | 16,383 |
| May 24 2024 | 20.3834 | -0.49 | -2.37% | 20.4293 | 20.6705 | 20.0708 | 15,084 |
| May 23 2024 | 20.8773 | 0.25 | 1.19% | 20.6659 | 21.655 | 20.3751 | 10,180 |
| May 22 2024 | 20.6323 | 0.32 | 1.60% | 20.7256 | 20.80 | 20.1741 | 7,784 |
| May 21 2024 | 20.308 | 3.29 | 19.32% | 19.9933 | 21.00 | 19.8872 | 22,565 |
| May 20 2024 | 17.0199 | -0.08 | -0.49% | 16.9279 | 17.1096 | 16.9279 | 4,271 |
| May 17 2024 | 17.1039 | 0.96 | 5.96% | 16.1637 | 17.1489 | 16.1637 | 2,284 |
| May 16 2024 | 16.1423 | -0.24 | -1.44% | 16.5397 | 16.5993 | 16.1423 | 3,762 |
| May 15 2024 | 16.3787 | 0.34 | 2.14% | 16.092 | 16.4515 | 15.9291 | 3,830 |
| May 14 2024 | 16.0352 | -0.29 | -1.75% | 16.1121 | 16.1121 | 15.8924 | 2,094 |
| May 13 2024 | 16.321 | 0.40 | 2.52% | 15.8367 | 16.4979 | 15.8367 | 4,874 |
| May 10 2024 | 15.9201 | -0.77 | -4.62% | 16.8183 | 16.8549 | 15.9201 | 14,278 |
| May 09 2024 | 16.6905 | 0.02 | 0.10% | 16.5911 | 16.6905 | 16.5493 | 898 |
| May 08 2024 | 16.6741 | -0.18 | -1.07% | 16.55 | 16.6741 | 16.5281 | 868 |
| May 07 2024 | 16.8547 | -0.08 | -0.46% | 17.0609 | 17.3009 | 16.8547 | 9,577 |
| May 06 2024 | 16.9329 | -0.01 | -0.08% | 17.6043 | 17.8328 | 16.9329 | 16,630 |
| May 03 2024 | 16.9473 | 0.33 | 2.00% | 16.48 | 17.0722 | 16.4231 | 3,295 |
| May 02 2024 | 16.6155 | 0.15 | 0.92% | 16.1781 | 16.6708 | 16.1781 | 30,250 |
| Apr 30 2024 | 16.4633 | -1.09 | -6.22% | 17.6825 | 17.6825 | 16.4542 | 7,988 |
| Apr 29 2024 | 17.5552 | 0.29 | 1.66% | 17.6002 | 17.7359 | 17.4219 | 2,533 |
| Apr 26 2024 | 17.2687 | -0.25 | -1.43% | 17.4111 | 17.5474 | 17.2477 | 1,337 |
| Apr 25 2024 | 17.5195 | -0.20 | -1.13% | 17.4981 | 17.5195 | 17.2941 | 2,842 |
| Apr 24 2024 | 17.7197 | -0.35 | -1.93% | 18.1065 | 18.2849 | 17.6792 | 3,604 |
| Apr 23 2024 | 18.0693 | 0.26 | 1.46% | 17.9423 | 18.0693 | 17.7339 | 1,053 |
| Apr 22 2024 | 17.8089 | 0.62 | 3.62% | 17.9567 | 18.1242 | 17.8089 | 1,516 |
