Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VVSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 41.455 | 1.71 | 4.29% | 39.87 | 41.455 | 39.64 | 49,981 |
| Jul 19 2024 | 39.75 | -0.88 | -2.15% | 40.78 | 41.21 | 39.66 | 33,786 |
| Jul 18 2024 | 40.625 | -0.53 | -1.29% | 41.005 | 41.76 | 40.005 | 63,042 |
| Jul 17 2024 | 41.155 | -3.10 | -7.00% | 43.685 | 43.995 | 40.75 | 107,536 |
| Jul 16 2024 | 44.255 | -0.07 | -0.16% | 44.005 | 44.435 | 43.56 | 16,572 |
| Jul 15 2024 | 44.325 | 0.34 | 0.77% | 44.615 | 44.685 | 43.75 | 24,671 |
| Jul 12 2024 | 43.985 | 0.39 | 0.91% | 43.73 | 44.88 | 43.505 | 27,323 |
| Jul 11 2024 | 43.59 | -1.91 | -4.19% | 45.495 | 45.575 | 43.36 | 33,776 |
| Jul 10 2024 | 45.495 | 0.95 | 2.12% | 44.595 | 45.495 | 44.215 | 21,685 |
| Jul 09 2024 | 44.55 | -0.09 | -0.20% | 44.805 | 44.995 | 44.005 | 42,927 |
| Jul 08 2024 | 44.64 | 0.65 | 1.47% | 43.975 | 44.65 | 43.755 | 35,304 |
| Jul 05 2024 | 43.995 | 0.17 | 0.40% | 43.975 | 44.005 | 43.46 | 22,046 |
| Jul 04 2024 | 43.82 | 0.02 | 0.03% | 43.92 | 44.025 | 43.50 | 14,329 |
| Jul 03 2024 | 43.805 | 0.66 | 1.53% | 43.215 | 43.82 | 42.755 | 17,327 |
| Jul 02 2024 | 43.145 | 0.55 | 1.28% | 42.60 | 43.145 | 42.16 | 15,701 |
| Jul 01 2024 | 42.60 | -0.30 | -0.70% | 42.90 | 42.91 | 41.68 | 38,518 |
| Jun 28 2024 | 42.90 | 0.38 | 0.91% | 42.355 | 43.495 | 42.26 | 21,066 |
| Jun 27 2024 | 42.515 | 0.07 | 0.16% | 42.58 | 42.67 | 42.015 | 12,024 |
| Jun 26 2024 | 42.445 | -0.34 | -0.78% | 42.985 | 43.27 | 42.17 | 34,426 |
| Jun 25 2024 | 42.78 | 0.43 | 1.02% | 41.87 | 42.82 | 41.645 | 30,064 |
| Jun 24 2024 | 42.35 | -1.48 | -3.37% | 43.805 | 43.82 | 41.715 | 46,895 |
| Jun 21 2024 | 43.825 | -0.56 | -1.25% | 44.09 | 44.355 | 42.985 | 59,220 |
| Jun 20 2024 | 44.38 | -1.10 | -2.41% | 45.595 | 45.74 | 43.55 | 49,428 |
| Jun 19 2024 | 45.475 | 0.31 | 0.68% | 45.25 | 45.505 | 45.005 | 44,346 |
| Jun 18 2024 | 45.17 | 0.67 | 1.51% | 44.505 | 45.395 | 44.30 | 44,079 |
| Jun 17 2024 | 44.50 | 0.78 | 1.78% | 43.275 | 44.635 | 43.27 | 60,230 |
| Jun 14 2024 | 43.72 | 0.63 | 1.47% | 43.50 | 43.745 | 43.09 | 35,497 |
| Jun 13 2024 | 43.085 | 0.58 | 1.35% | 43.00 | 43.61 | 42.805 | 112,051 |
| Jun 12 2024 | 42.51 | 0.60 | 1.43% | 41.705 | 42.79 | 41.705 | 49,049 |
| Jun 11 2024 | 41.91 | 0.43 | 1.05% | 41.995 | 42.00 | 41.195 | 53,424 |
| Jun 10 2024 | 41.475 | 0.29 | 0.70% | 41.405 | 42.00 | 40.95 | 27,614 |
| Jun 07 2024 | 41.185 | 0.20 | 0.48% | 40.995 | 41.415 | 40.67 | 24,836 |
| Jun 06 2024 | 40.99 | -0.01 | -0.02% | 40.995 | 41.37 | 40.505 | 51,337 |
| Jun 05 2024 | 41.00 | 1.70 | 4.31% | 39.30 | 41.00 | 39.12 | 41,211 |
| Jun 04 2024 | 39.305 | 0.08 | 0.19% | 39.32 | 39.36 | 38.58 | 11,639 |
| Jun 03 2024 | 39.23 | 0.02 | 0.05% | 39.52 | 39.97 | 38.625 | 26,657 |
| May 31 2024 | 39.21 | 0.02 | 0.06% | 39.68 | 39.68 | 38.005 | 27,945 |
| May 30 2024 | 39.185 | -1.11 | -2.77% | 40.06 | 40.065 | 39.185 | 14,634 |
| May 29 2024 | 40.30 | -0.02 | -0.04% | 40.74 | 40.74 | 39.785 | 14,168 |
| May 28 2024 | 40.315 | -0.44 | -1.07% | 40.61 | 40.80 | 39.96 | 20,257 |
| May 27 2024 | 40.75 | 0.66 | 1.63% | 40.23 | 40.75 | 39.885 | 47,533 |
| May 24 2024 | 40.095 | 0.50 | 1.28% | 39.18 | 40.24 | 39.105 | 41,004 |
| May 23 2024 | 39.59 | 0.77 | 1.97% | 39.79 | 40.385 | 39.10 | 47,897 |
| May 22 2024 | 38.825 | -0.17 | -0.44% | 38.62 | 39.425 | 38.605 | 20,180 |
| May 21 2024 | 38.995 | 0.41 | 1.08% | 38.62 | 38.995 | 38.365 | 15,178 |
| May 20 2024 | 38.58 | 0.82 | 2.17% | 38.315 | 38.99 | 37.885 | 8,742 |
| May 17 2024 | 37.76 | -1.09 | -2.82% | 38.795 | 38.885 | 37.755 | 22,544 |
| May 16 2024 | 38.855 | 0.36 | 0.94% | 38.495 | 38.975 | 38.165 | 25,863 |
| May 15 2024 | 38.495 | 1.00 | 2.68% | 37.55 | 38.495 | 37.40 | 23,115 |
| May 14 2024 | 37.49 | 0.30 | 0.81% | 37.435 | 37.49 | 36.935 | 50,353 |
| May 13 2024 | 37.19 | -0.30 | -0.81% | 37.545 | 37.59 | 36.95 | 10,937 |
| May 10 2024 | 37.495 | 0.52 | 1.42% | 37.03 | 37.53 | 36.595 | 21,079 |
| May 09 2024 | 36.97 | 0.01 | 0.03% | 36.885 | 37.085 | 36.56 | 4,040 |
| May 08 2024 | 36.96 | -0.34 | -0.90% | 36.875 | 37.295 | 36.46 | 13,048 |
| May 07 2024 | 37.295 | 0.11 | 0.30% | 37.275 | 37.295 | 36.835 | 27,848 |
| May 06 2024 | 37.185 | 0.66 | 1.79% | 36.53 | 37.185 | 36.35 | 18,402 |
| May 03 2024 | 36.53 | 1.25 | 3.54% | 35.505 | 36.555 | 35.40 | 19,737 |
| May 02 2024 | 35.28 | -1.44 | -3.91% | 35.795 | 35.795 | 35.00 | 38,691 |
| Apr 30 2024 | 36.715 | -0.02 | -0.05% | 36.875 | 36.93 | 36.235 | 11,796 |
| Apr 29 2024 | 36.735 | -0.12 | -0.33% | 36.80 | 37.00 | 36.295 | 24,957 |
| Apr 26 2024 | 36.855 | 0.85 | 2.36% | 35.94 | 36.895 | 35.75 | 18,607 |
| Apr 25 2024 | 36.005 | 0.33 | 0.91% | 35.12 | 36.08 | 34.97 | 30,815 |
| Apr 24 2024 | 35.68 | 0.17 | 0.49% | 35.82 | 36.10 | 35.08 | 29,206 |
