Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
V3AM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 4.593 | 0.03 | 0.66% | 4.59 | 4.5965 | 4.5728 | 25,638 |
| Jul 22 2024 | 4.5628 | 0.02 | 0.52% | 4.548 | 4.5803 | 4.548 | 63,781 |
| Jul 19 2024 | 4.5393 | -0.02 | -0.43% | 4.561 | 4.5675 | 4.5373 | 12,706 |
| Jul 18 2024 | 4.559 | -0.03 | -0.65% | 4.595 | 4.6718 | 4.557 | 23,603 |
| Jul 17 2024 | 4.589 | -0.06 | -1.20% | 4.641 | 4.641 | 4.5808 | 38,530 |
| Jul 16 2024 | 4.6448 | 0.01 | 0.14% | 4.625 | 4.6505 | 4.615 | 6,740 |
| Jul 15 2024 | 4.6383 | 0.01 | 0.16% | 4.6075 | 4.643 | 4.6075 | 48,322 |
| Jul 12 2024 | 4.6308 | 0.01 | 0.28% | 4.6275 | 4.633 | 4.621 | 7,517 |
| Jul 11 2024 | 4.6178 | -0.01 | -0.23% | 4.6405 | 4.723 | 4.568 | 321,447 |
| Jul 10 2024 | 4.6283 | 0.01 | 0.12% | 4.6295 | 4.6403 | 4.6243 | 24,623 |
| Jul 09 2024 | 4.6228 | 0.01 | 0.25% | 4.622 | 4.623 | 4.622 | 11,897 |
| Jul 08 2024 | 4.611 | 0.01 | 0.20% | 4.617 | 4.617 | 4.6023 | 67,308 |
| Jul 05 2024 | 4.602 | -0.01 | -0.12% | 4.61 | 4.6523 | 4.5205 | 44,537 |
| Jul 04 2024 | 4.6075 | 0.01 | 0.26% | 4.625 | 4.625 | 4.6068 | 92,143 |
| Jul 03 2024 | 4.5958 | 0.02 | 0.43% | 4.599 | 4.6085 | 4.5848 | 33,072 |
| Jul 02 2024 | 4.576 | -0.01 | -0.11% | 4.5725 | 4.583 | 4.558 | 23,139 |
| Jul 01 2024 | 4.5813 | -0.02 | -0.53% | 4.594 | 4.594 | 4.5615 | 94,747 |
| Jun 28 2024 | 4.6057 | 0.02 | 0.49% | 4.6245 | 4.6253 | 4.6003 | 59,138 |
| Jun 27 2024 | 4.5832 | 0.01 | 0.17% | 4.585 | 4.594 | 4.5768 | 69,667 |
| Jun 26 2024 | 4.5755 | 0.01 | 0.20% | 4.5925 | 4.5925 | 4.5592 | 94,343 |
| Jun 25 2024 | 4.5663 | -0.01 | -0.22% | 4.557 | 4.5675 | 4.5523 | 30,313 |
| Jun 24 2024 | 4.5765 | 0.00 | -0.03% | 4.5635 | 4.5825 | 4.5635 | 53,098 |
| Jun 21 2024 | 4.5778 | -0.01 | -0.17% | 4.586 | 4.5883 | 4.5623 | 9,210 |
| Jun 20 2024 | 4.5858 | 0.02 | 0.34% | 4.5865 | 4.595 | 4.578 | 7,730 |
| Jun 19 2024 | 4.57 | 0.00 | -0.04% | 4.5775 | 4.5808 | 4.5643 | 88,146 |
| Jun 18 2024 | 4.572 | 0.03 | 0.70% | 4.5685 | 4.5795 | 4.557 | 112,595 |
| Jun 17 2024 | 4.54 | 0.01 | 0.24% | 4.5365 | 4.5408 | 4.5365 | 41,928 |
| Jun 14 2024 | 4.529 | 0.02 | 0.42% | 4.5175 | 4.5358 | 4.502 | 21,241 |
| Jun 13 2024 | 4.5103 | -0.03 | -0.60% | 4.5095 | 4.5293 | 4.5008 | 32,254 |
| Jun 12 2024 | 4.5375 | 0.04 | 0.91% | 4.5375 | 4.5375 | 4.5375 | 40,537 |
| Jun 11 2024 | 4.4967 | -0.01 | -0.16% | 4.502 | 4.502 | 4.4803 | 23,121 |
| Jun 10 2024 | 4.5038 | -0.01 | -0.33% | 4.5025 | 4.5055 | 4.4893 | 34,072 |
| Jun 07 2024 | 4.5185 | 0.01 | 0.27% | 4.517 | 4.6033 | 4.4903 | 29,455 |
| Jun 06 2024 | 4.5063 | 0.02 | 0.35% | 4.512 | 4.513 | 4.505 | 31,789 |
| Jun 05 2024 | 4.4905 | 0.06 | 1.31% | 4.46 | 4.521 | 4.4565 | 43,601 |
| Jun 04 2024 | 4.4325 | -0.01 | -0.23% | 4.4345 | 4.4515 | 4.4318 | 33,655 |
| Jun 03 2024 | 4.4428 | 0.05 | 1.06% | 4.4835 | 4.4845 | 4.4368 | 93,167 |
| May 31 2024 | 4.396 | -0.04 | -0.95% | 4.4325 | 4.4525 | 4.396 | 51,190 |
| May 30 2024 | 4.438 | -0.01 | -0.30% | 4.4415 | 4.4415 | 4.4328 | 16,719 |
| May 29 2024 | 4.4515 | -0.02 | -0.50% | 4.456 | 4.4578 | 4.437 | 29,724 |
| May 28 2024 | 4.474 | -0.01 | -0.20% | 4.4875 | 4.4875 | 4.4643 | 44,507 |
| May 24 2024 | 4.483 | -0.01 | -0.32% | 4.473 | 4.485 | 4.466 | 15,011 |
| May 23 2024 | 4.4975 | 0.00 | -0.07% | 4.521 | 4.5253 | 4.4798 | 24,760 |
| May 22 2024 | 4.5008 | -0.01 | -0.14% | 4.5085 | 4.5085 | 4.4908 | 59,026 |
| May 21 2024 | 4.5073 | -0.02 | -0.33% | 4.5073 | 4.5073 | 4.5073 | 6,763 |
| May 20 2024 | 4.5223 | 0.02 | 0.36% | 4.5285 | 4.5285 | 4.51 | 24,534 |
| May 17 2024 | 4.506 | -0.02 | -0.51% | 4.523 | 4.5243 | 4.506 | 55,207 |
| May 16 2024 | 4.5293 | 0.03 | 0.56% | 4.5125 | 4.5373 | 4.5125 | 46,126 |
| May 15 2024 | 4.504 | 0.01 | 0.29% | 4.509 | 4.526 | 4.4818 | 86,752 |
| May 14 2024 | 4.491 | 0.00 | 0.06% | 4.4995 | 4.4995 | 4.4773 | 32,067 |
| May 13 2024 | 4.4885 | -0.01 | -0.11% | 4.4925 | 4.5028 | 4.4855 | 54,252 |
| May 10 2024 | 4.4935 | 0.01 | 0.21% | 4.509 | 4.5113 | 4.4903 | 41,385 |
| May 09 2024 | 4.484 | 0.01 | 0.26% | 4.484 | 4.484 | 4.484 | 38,916 |
| May 08 2024 | 4.4725 | 0.00 | -0.03% | 4.4765 | 4.4822 | 4.4613 | 46,285 |
| May 07 2024 | 4.474 | 0.06 | 1.46% | 4.475 | 4.475 | 4.4603 | 56,663 |
| May 03 2024 | 4.4095 | 0.05 | 1.06% | 4.3795 | 4.4265 | 4.374 | 48,517 |
| May 02 2024 | 4.3633 | 0.04 | 0.81% | 4.361 | 4.3755 | 4.3463 | 5,418 |
| May 01 2024 | 4.328 | -0.04 | -0.84% | 4.3395 | 4.3443 | 4.3198 | 48,050 |
| Apr 30 2024 | 4.3648 | -0.02 | -0.46% | 4.3995 | 4.3995 | 4.3637 | 62,672 |
| Apr 29 2024 | 4.385 | -0.01 | -0.24% | 4.397 | 4.4005 | 4.3823 | 38,125 |
| Apr 26 2024 | 4.3957 | 0.08 | 1.80% | 4.368 | 4.4035 | 4.361 | 40,513 |
| Apr 25 2024 | 4.318 | -0.06 | -1.35% | 4.341 | 4.341 | 4.3035 | 32,838 |
