Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VVU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 10.86 | -0.13 | -1.14% | 10.995 | 10.995 | 10.855 | 9,136 |
| Jul 18 2024 | 10.985 | 0.04 | 0.32% | 11.05 | 11.055 | 10.985 | 274 |
| Jul 17 2024 | 10.95 | -0.13 | -1.13% | 10.99 | 10.99 | 10.945 | 2,479 |
| Jul 16 2024 | 11.075 | 0.05 | 0.50% | 11.065 | 11.10 | 11.03 | 1,438 |
| Jul 15 2024 | 11.02 | 0.03 | 0.23% | 10.96 | 11.15 | 10.94 | 4,947 |
| Jul 12 2024 | 10.995 | 0.08 | 0.78% | 10.90 | 10.995 | 10.90 | 4,100 |
| Jul 11 2024 | 10.91 | 0.70 | 6.86% | 10.45 | 10.91 | 10.45 | 13,309 |
| Jul 10 2024 | 10.21 | 0.20 | 1.95% | 10.015 | 10.22 | 10.015 | 1,339 |
| Jul 09 2024 | 10.015 | -0.08 | -0.79% | 10.10 | 10.10 | 10.015 | 965 |
| Jul 08 2024 | 10.095 | 0.02 | 0.15% | 10.07 | 10.25 | 10.03 | 2,217 |
| Jul 05 2024 | 10.08 | 0.09 | 0.90% | 10.015 | 10.12 | 10.015 | 12,769 |
| Jul 04 2024 | 9.99 | 0.18 | 1.79% | 9.948 | 9.99 | 9.948 | 5,633 |
| Jul 03 2024 | 9.814 | -0.02 | -0.22% | 9.88 | 9.932 | 9.814 | 3,066 |
| Jul 02 2024 | 9.836 | -0.07 | -0.75% | 9.794 | 9.836 | 9.794 | 802 |
| Jul 01 2024 | 9.91 | 0.17 | 1.79% | 9.858 | 10.11 | 9.858 | 4,291 |
| Jun 28 2024 | 9.736 | -0.08 | -0.81% | 9.822 | 9.822 | 9.718 | 5,949 |
| Jun 27 2024 | 9.816 | -0.05 | -0.55% | 9.806 | 9.816 | 9.806 | 1,122 |
| Jun 26 2024 | 9.87 | 0.03 | 0.26% | 9.87 | 9.87 | 9.87 | 5 |
| Jun 25 2024 | 9.844 | -0.05 | -0.51% | 9.874 | 9.918 | 9.822 | 1,415 |
| Jun 24 2024 | 9.894 | 0.07 | 0.73% | 9.794 | 9.894 | 9.744 | 21 |
| Jun 21 2024 | 9.822 | -0.11 | -1.09% | 9.828 | 9.828 | 9.768 | 1,776 |
| Jun 20 2024 | 9.93 | 0.18 | 1.89% | 9.856 | 9.93 | 9.856 | 152 |
| Jun 19 2024 | 9.746 | -0.01 | -0.08% | 9.754 | 9.854 | 9.746 | 1,420 |
| Jun 18 2024 | 9.754 | 0.20 | 2.14% | 9.56 | 9.782 | 9.56 | 1,399 |
| Jun 17 2024 | 9.55 | 0.12 | 1.25% | 9.532 | 9.588 | 9.516 | 1,069 |
| Jun 14 2024 | 9.432 | -0.40 | -4.07% | 9.596 | 9.596 | 9.392 | 4,175 |
| Jun 13 2024 | 9.832 | -0.01 | -0.10% | 9.832 | 9.832 | 9.794 | 596 |
| Jun 12 2024 | 9.842 | 0.09 | 0.94% | 9.776 | 9.842 | 9.776 | 916 |
| Jun 11 2024 | 9.75 | -0.12 | -1.22% | 9.73 | 9.75 | 9.666 | 4,733 |
| Jun 10 2024 | 9.87 | -0.09 | -0.92% | 9.86 | 9.87 | 9.788 | 692 |
| Jun 07 2024 | 9.962 | -0.13 | -1.32% | 10.045 | 10.06 | 9.926 | 3,247 |
| Jun 06 2024 | 10.095 | 0.01 | 0.10% | 10.11 | 10.12 | 10.07 | 2,036 |
| Jun 05 2024 | 10.085 | -0.04 | -0.40% | 10.15 | 10.15 | 10.085 | 967 |
| Jun 04 2024 | 10.125 | -0.09 | -0.83% | 10.10 | 10.135 | 10.10 | 2,396 |
| Jun 03 2024 | 10.21 | 0.08 | 0.79% | 10.175 | 10.21 | 10.01 | 4,257 |
| May 31 2024 | 10.13 | 0.09 | 0.90% | 10.13 | 10.13 | 10.08 | 3,748 |
| May 30 2024 | 10.04 | 0.06 | 0.60% | 9.978 | 10.055 | 9.978 | 1,194 |
| May 29 2024 | 9.98 | -0.14 | -1.33% | 10.00 | 10.015 | 9.98 | 2,923 |
| May 28 2024 | 10.115 | -0.06 | -0.59% | 10.185 | 10.185 | 10.115 | 676 |
| May 27 2024 | 10.175 | 0.09 | 0.84% | 10.105 | 10.175 | 10.075 | 2,470 |
| May 24 2024 | 10.09 | -0.09 | -0.88% | 10.085 | 10.10 | 10.075 | 803 |
| May 23 2024 | 10.18 | 0.11 | 1.09% | 10.185 | 10.21 | 10.165 | 4,373 |
| May 22 2024 | 10.07 | 0.01 | 0.10% | 10.02 | 10.09 | 10.02 | 489 |
| May 21 2024 | 10.06 | -0.17 | -1.66% | 10.05 | 10.06 | 9.97 | 4,611 |
| May 20 2024 | 10.23 | 0.09 | 0.84% | 10.17 | 10.235 | 10.17 | 3,200 |
| May 17 2024 | 10.145 | 0.14 | 1.35% | 10.075 | 10.145 | 10.075 | 416 |
| May 16 2024 | 10.01 | -0.01 | -0.10% | 10.025 | 10.065 | 10.00 | 2,908 |
| May 15 2024 | 10.02 | -0.01 | -0.05% | 10.06 | 10.10 | 10.02 | 2,467 |
| May 14 2024 | 10.025 | 0.00 | 0.00% | 10.04 | 10.05 | 10.025 | 788 |
| May 13 2024 | 10.025 | 0.09 | 0.94% | 10.085 | 10.085 | 9.974 | 2,710 |
| May 10 2024 | 9.932 | -0.04 | -0.38% | 9.926 | 9.98 | 9.926 | 2,722 |
| May 09 2024 | 9.97 | 0.00 | 0.02% | 9.956 | 9.98 | 9.956 | 2,703 |
| May 08 2024 | 9.968 | 0.14 | 1.45% | 9.808 | 9.98 | 9.808 | 2,299 |
| May 07 2024 | 9.826 | 0.03 | 0.31% | 9.81 | 9.888 | 9.81 | 1,253 |
| May 06 2024 | 9.796 | -0.02 | -0.22% | 9.828 | 9.86 | 9.742 | 6,343 |
| May 03 2024 | 9.818 | 0.22 | 2.25% | 9.716 | 9.818 | 9.71 | 6,004 |
| May 02 2024 | 9.602 | 0.08 | 0.80% | 9.544 | 9.618 | 9.52 | 5,891 |
| Apr 30 2024 | 9.526 | -0.32 | -3.27% | 9.616 | 9.616 | 9.526 | 3,391 |
| Apr 29 2024 | 9.848 | -0.03 | -0.34% | 9.83 | 9.86 | 9.742 | 5,151 |
| Apr 26 2024 | 9.882 | 0.03 | 0.30% | 9.88 | 9.906 | 9.798 | 5,235 |
| Apr 25 2024 | 9.852 | -0.08 | -0.79% | 9.92 | 9.952 | 9.792 | 4,903 |
| Apr 24 2024 | 9.93 | -0.11 | -1.10% | 10.055 | 10.055 | 9.93 | 602 |
| Apr 23 2024 | 10.04 | 0.07 | 0.70% | 9.952 | 10.04 | 9.952 | 1,907 |
| Apr 22 2024 | 9.97 | 0.12 | 1.18% | 9.96 | 9.97 | 9.924 | 2,100 |
| Apr 19 2024 | 9.854 | -0.02 | -0.18% | 9.814 | 9.902 | 9.80 | 6,562 |
