Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VEVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 80.65 | -0.32 | -0.40% | 81.31 | 81.31 | 80.595 | 25,744 |
| Jul 10 2024 | 80.97 | 0.13 | 0.16% | 80.91 | 81.045 | 80.81 | 34,721 |
| Jul 09 2024 | 80.84 | 0.17 | 0.22% | 80.90 | 80.995 | 80.71 | 17,188 |
| Jul 08 2024 | 80.665 | 0.12 | 0.15% | 80.67 | 80.785 | 80.525 | 78,954 |
| Jul 05 2024 | 80.545 | -0.10 | -0.12% | 80.82 | 80.82 | 80.37 | 15,027 |
| Jul 04 2024 | 80.64 | 0.22 | 0.27% | 80.66 | 80.86 | 80.62 | 19,268 |
| Jul 03 2024 | 80.42 | 0.17 | 0.21% | 80.59 | 80.635 | 80.22 | 18,967 |
| Jul 02 2024 | 80.25 | -0.01 | -0.01% | 80.28 | 80.40 | 79.86 | 25,362 |
| Jul 01 2024 | 80.26 | -0.34 | -0.42% | 80.34 | 80.51 | 79.91 | 43,756 |
| Jun 28 2024 | 80.60 | 0.38 | 0.47% | 80.60 | 80.945 | 80.245 | 25,721 |
| Jun 27 2024 | 80.22 | 0.02 | 0.02% | 80.30 | 80.47 | 80.11 | 27,927 |
| Jun 26 2024 | 80.20 | 0.17 | 0.21% | 80.25 | 80.435 | 79.935 | 13,229 |
| Jun 25 2024 | 80.035 | -0.15 | -0.18% | 79.89 | 80.065 | 79.785 | 12,780 |
| Jun 24 2024 | 80.18 | 0.09 | 0.11% | 80.01 | 80.24 | 79.91 | 36,366 |
| Jun 21 2024 | 80.09 | -0.17 | -0.21% | 80.10 | 80.25 | 79.82 | 34,973 |
| Jun 20 2024 | 80.255 | 0.36 | 0.46% | 80.14 | 81.265 | 80.095 | 23,647 |
| Jun 19 2024 | 79.89 | -0.03 | -0.04% | 79.88 | 79.995 | 79.815 | 35,390 |
| Jun 18 2024 | 79.92 | 0.47 | 0.59% | 79.78 | 79.985 | 79.72 | 41,657 |
| Jun 17 2024 | 79.455 | 0.25 | 0.32% | 79.49 | 79.515 | 79.22 | 12,263 |
| Jun 14 2024 | 79.20 | 0.20 | 0.25% | 79.20 | 79.375 | 78.75 | 21,241 |
| Jun 13 2024 | 79.005 | -0.67 | -0.83% | 79.58 | 79.77 | 78.85 | 8,822 |
| Jun 12 2024 | 79.67 | 0.58 | 0.73% | 79.35 | 80.83 | 79.235 | 32,888 |
| Jun 11 2024 | 79.09 | -0.19 | -0.24% | 79.53 | 79.545 | 78.74 | 9,645 |
| Jun 10 2024 | 79.28 | -0.11 | -0.14% | 79.12 | 79.32 | 79.04 | 22,341 |
| Jun 07 2024 | 79.39 | 0.16 | 0.20% | 79.21 | 79.59 | 78.855 | 12,679 |
| Jun 06 2024 | 79.23 | 0.33 | 0.42% | 79.07 | 79.385 | 78.28 | 11,019 |
| Jun 05 2024 | 78.90 | 0.88 | 1.13% | 78.56 | 78.97 | 78.445 | 14,211 |
| Jun 04 2024 | 78.02 | -0.17 | -0.22% | 78.19 | 78.64 | 77.81 | 10,714 |
| Jun 03 2024 | 78.19 | 0.44 | 0.57% | 78.80 | 78.945 | 78.135 | 28,855 |
| May 31 2024 | 77.75 | -0.28 | -0.35% | 78.06 | 78.53 | 77.205 | 13,597 |
| May 30 2024 | 78.025 | -0.24 | -0.30% | 78.02 | 78.665 | 77.935 | 22,944 |
| May 29 2024 | 78.26 | -0.40 | -0.51% | 78.39 | 78.395 | 78.075 | 30,039 |
| May 28 2024 | 78.66 | -0.18 | -0.22% | 78.95 | 79.01 | 78.53 | 24,330 |
| May 24 2024 | 78.835 | -0.27 | -0.34% | 78.61 | 78.90 | 78.49 | 17,870 |
| May 23 2024 | 79.10 | -0.03 | -0.04% | 79.40 | 79.56 | 78.87 | 31,269 |
| May 22 2024 | 79.13 | -0.14 | -0.18% | 79.12 | 79.25 | 78.98 | 30,188 |
| May 21 2024 | 79.27 | -0.29 | -0.36% | 79.29 | 79.315 | 79.13 | 11,666 |
| May 20 2024 | 79.555 | 0.37 | 0.46% | 79.41 | 79.565 | 79.305 | 15,098 |
| May 17 2024 | 79.19 | -0.42 | -0.52% | 79.46 | 79.515 | 79.165 | 23,664 |
| May 16 2024 | 79.605 | 0.26 | 0.33% | 79.63 | 80.125 | 78.90 | 15,190 |
| May 15 2024 | 79.345 | 0.39 | 0.50% | 79.15 | 79.685 | 78.83 | 22,087 |
| May 14 2024 | 78.95 | -0.04 | -0.05% | 78.98 | 79.275 | 78.425 | 18,188 |
| May 13 2024 | 78.99 | -0.19 | -0.24% | 79.24 | 79.27 | 78.96 | 33,173 |
| May 10 2024 | 79.18 | 0.18 | 0.23% | 79.18 | 79.45 | 79.085 | 29,561 |
| May 09 2024 | 79.00 | 0.22 | 0.28% | 78.71 | 79.25 | 78.315 | 44,252 |
| May 08 2024 | 78.78 | 0.16 | 0.20% | 78.93 | 78.95 | 78.53 | 45,713 |
| May 07 2024 | 78.62 | 1.25 | 1.62% | 78.39 | 78.64 | 78.35 | 25,009 |
| May 03 2024 | 77.37 | 0.69 | 0.90% | 77.03 | 77.99 | 74.37 | 33,878 |
| May 02 2024 | 76.68 | 0.32 | 0.42% | 76.68 | 76.935 | 76.44 | 22,035 |
| May 01 2024 | 76.36 | -0.59 | -0.77% | 76.59 | 76.67 | 75.77 | 19,519 |
| Apr 30 2024 | 76.95 | -0.21 | -0.27% | 77.40 | 77.40 | 76.865 | 16,357 |
| Apr 29 2024 | 77.16 | -0.29 | -0.37% | 77.35 | 77.48 | 77.16 | 39,466 |
| Apr 26 2024 | 77.45 | 1.28 | 1.68% | 77.14 | 77.595 | 76.59 | 30,507 |
| Apr 25 2024 | 76.17 | -1.03 | -1.33% | 76.66 | 76.66 | 75.895 | 21,253 |
| Apr 24 2024 | 77.195 | -0.12 | -0.15% | 77.58 | 77.73 | 77.05 | 22,573 |
| Apr 23 2024 | 77.31 | 0.61 | 0.80% | 77.13 | 77.43 | 76.82 | 12,572 |
| Apr 22 2024 | 76.70 | 0.45 | 0.59% | 76.52 | 77.15 | 76.395 | 44,543 |
| Apr 19 2024 | 76.25 | -0.35 | -0.46% | 75.88 | 76.33 | 75.74 | 32,183 |
| Apr 18 2024 | 76.60 | 0.26 | 0.34% | 76.57 | 76.86 | 76.135 | 23,802 |
| Apr 17 2024 | 76.34 | -0.41 | -0.53% | 76.32 | 76.995 | 76.235 | 14,181 |
| Apr 16 2024 | 76.745 | -1.17 | -1.50% | 76.77 | 77.00 | 76.455 | 54,525 |
| Apr 15 2024 | 77.91 | -0.25 | -0.31% | 78.05 | 78.525 | 77.765 | 34,231 |
