Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VOOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 1.1023 | 0.00 | 0.14% | 1.1014 | 1.1157 | 1.0875 | 30,506 |
| Jul 18 2024 | 1.1008 | 0.01 | 0.66% | 1.075 | 1.1008 | 1.0573 | 55,374 |
| Jul 17 2024 | 1.0936 | 0.04 | 3.43% | 1.068 | 1.0937 | 1.0662 | 109,400 |
| Jul 16 2024 | 1.0573 | 0.00 | -0.33% | 1.0626 | 1.0732 | 1.0573 | 18,531 |
| Jul 15 2024 | 1.0608 | 0.00 | 0.37% | 1.0466 | 1.0608 | 1.0393 | 47,704 |
| Jul 12 2024 | 1.0569 | -0.02 | -1.84% | 1.077 | 1.077 | 1.052 | 16,086 |
| Jul 11 2024 | 1.0767 | 0.01 | 0.83% | 1.0661 | 1.0767 | 1.0437 | 159,670 |
| Jul 10 2024 | 1.0678 | 0.01 | 1.14% | 1.064 | 1.0687 | 1.064 | 12,339 |
| Jul 09 2024 | 1.0558 | -0.01 | -1.22% | 1.0699 | 1.0699 | 1.0558 | 23,625 |
| Jul 08 2024 | 1.0688 | 0.00 | -0.39% | 1.0638 | 1.075 | 1.0638 | 25,399 |
| Jul 05 2024 | 1.073 | 0.00 | -0.29% | 1.0862 | 1.0862 | 1.0612 | 5,788 |
| Jul 04 2024 | 1.0761 | -0.01 | -0.95% | 1.0767 | 1.0777 | 1.0716 | 32,685 |
| Jul 03 2024 | 1.0864 | 0.02 | 1.41% | 1.0693 | 1.0864 | 1.0693 | 23,090 |
| Jul 02 2024 | 1.0713 | -0.02 | -1.49% | 1.0927 | 1.0927 | 1.0713 | 20,181 |
| Jul 01 2024 | 1.0875 | 0.00 | -0.11% | 1.1056 | 1.1068 | 1.0875 | 24,371 |
| Jun 28 2024 | 1.0887 | -0.03 | -2.71% | 1.1161 | 1.1161 | 1.0887 | 59,039 |
| Jun 27 2024 | 1.119 | 0.01 | 0.48% | 1.1097 | 1.119 | 1.1054 | 18,976 |
| Jun 26 2024 | 1.1137 | 0.00 | 0.12% | 1.1109 | 1.116 | 1.1109 | 25,100 |
| Jun 25 2024 | 1.1124 | 0.00 | -0.19% | 1.1309 | 1.1309 | 1.1124 | 37,930 |
| Jun 24 2024 | 1.1145 | -0.02 | -1.59% | 1.1475 | 1.1475 | 1.1145 | 48,737 |
| Jun 21 2024 | 1.1325 | -0.01 | -0.75% | 1.1529 | 1.1604 | 1.1325 | 40,719 |
| Jun 20 2024 | 1.1411 | 0.02 | 2.05% | 1.1202 | 1.1411 | 1.1093 | 57,454 |
| Jun 19 2024 | 1.1182 | 0.00 | -0.37% | 1.1159 | 1.1182 | 1.1123 | 2,500 |
| Jun 18 2024 | 1.1224 | 0.02 | 1.55% | 1.1065 | 1.1224 | 1.1065 | 76,762 |
| Jun 17 2024 | 1.1053 | 0.01 | 0.48% | 1.119 | 1.1216 | 1.1053 | 9,390 |
| Jun 14 2024 | 1.10 | 0.00 | -0.33% | 1.10 | 1.115 | 1.0911 | 56,700 |
| Jun 13 2024 | 1.1036 | 0.02 | 1.43% | 1.0725 | 1.1045 | 1.0725 | 108,900 |
| Jun 12 2024 | 1.088 | 0.00 | 0.45% | 1.0902 | 1.0919 | 1.0677 | 177,202 |
| Jun 11 2024 | 1.0831 | -0.01 | -0.74% | 1.0903 | 1.0947 | 1.0831 | 85,395 |
| Jun 10 2024 | 1.0912 | 0.00 | 0.26% | 1.09 | 1.1049 | 1.09 | 594,403 |
| Jun 07 2024 | 1.0884 | 0.02 | 1.82% | 1.0808 | 1.0884 | 1.07 | 38,854 |
| Jun 06 2024 | 1.0689 | 0.00 | 0.10% | 1.0638 | 1.0745 | 1.0638 | 54,901 |
| Jun 05 2024 | 1.0678 | -0.02 | -2.03% | 1.0775 | 1.0815 | 1.0678 | 37,264 |
| Jun 04 2024 | 1.0899 | 0.02 | 1.73% | 1.092 | 1.0945 | 1.0858 | 83,950 |
| Jun 03 2024 | 1.0714 | -0.02 | -1.69% | 1.0795 | 1.091 | 1.0673 | 91,705 |
| May 31 2024 | 1.0898 | 0.00 | -0.35% | 1.10 | 1.1107 | 1.0795 | 81,043 |
| May 30 2024 | 1.0936 | -0.02 | -1.48% | 1.1127 | 1.1179 | 1.0899 | 60,661 |
| May 29 2024 | 1.11 | 0.03 | 2.87% | 1.0985 | 1.11 | 1.084 | 62,696 |
| May 28 2024 | 1.079 | 0.02 | 1.51% | 1.0564 | 1.079 | 1.0564 | 24,814 |
| May 27 2024 | 1.063 | -0.02 | -1.68% | 1.0915 | 1.0943 | 1.0569 | 44,512 |
| May 24 2024 | 1.0812 | -0.01 | -1.09% | 1.0951 | 1.0951 | 1.0725 | 165,475 |
| May 23 2024 | 1.0931 | 0.01 | 0.95% | 1.0771 | 1.0931 | 1.066 | 31,240 |
| May 22 2024 | 1.0828 | 0.01 | 0.96% | 1.0707 | 1.0837 | 1.0639 | 41,757 |
| May 21 2024 | 1.0725 | 0.00 | 0.36% | 1.07 | 1.0751 | 1.066 | 48,079 |
| May 20 2024 | 1.0687 | -0.02 | -1.67% | 1.0839 | 1.0839 | 1.0603 | 69,594 |
| May 17 2024 | 1.0868 | -0.01 | -0.71% | 1.0819 | 1.0899 | 1.0718 | 111,276 |
| May 16 2024 | 1.0946 | 0.00 | 0.35% | 1.085 | 1.0946 | 1.0777 | 82,538 |
| May 15 2024 | 1.0908 | -0.03 | -2.99% | 1.117 | 1.117 | 1.085 | 160,610 |
| May 14 2024 | 1.1244 | -0.01 | -0.57% | 1.121 | 1.13 | 1.1125 | 67,069 |
| May 13 2024 | 1.1309 | -0.01 | -0.98% | 1.13 | 1.1309 | 1.1204 | 35,257 |
| May 10 2024 | 1.1421 | 0.00 | -0.36% | 1.1331 | 1.1421 | 1.13 | 57,920 |
| May 09 2024 | 1.1462 | -0.01 | -1.04% | 1.1501 | 1.1501 | 1.14 | 15,040 |
| May 08 2024 | 1.1583 | 0.00 | -0.40% | 1.1647 | 1.1647 | 1.147 | 62,192 |
| May 07 2024 | 1.163 | 0.01 | 0.66% | 1.1519 | 1.163 | 1.1448 | 76,807 |
| May 06 2024 | 1.1554 | -0.03 | -2.79% | 1.17 | 1.178 | 1.1554 | 38,110 |
| May 03 2024 | 1.1885 | -0.05 | -4.16% | 1.2311 | 1.2311 | 1.1664 | 284,737 |
| May 02 2024 | 1.2401 | 0.03 | 2.38% | 1.22 | 1.2401 | 1.2111 | 95,794 |
| Apr 30 2024 | 1.2113 | -0.01 | -0.48% | 1.21 | 1.2145 | 1.198 | 12,764 |
| Apr 29 2024 | 1.2171 | -0.01 | -0.47% | 1.2231 | 1.2231 | 1.2109 | 21,520 |
| Apr 26 2024 | 1.2228 | -0.03 | -2.70% | 1.224 | 1.224 | 1.2163 | 41,815 |
| Apr 25 2024 | 1.2567 | 0.01 | 0.50% | 1.2439 | 1.2741 | 1.2439 | 6,036 |
| Apr 24 2024 | 1.2505 | 0.00 | -0.16% | 1.2282 | 1.2505 | 1.2282 | 38,210 |
| Apr 23 2024 | 1.2525 | -0.03 | -2.16% | 1.28 | 1.28 | 1.2462 | 54,360 |
