Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VIXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 28.453 | -0.37 | -1.27% | 26.80 | 29.6285 | 26.593 | 13,759 |
| Mar 07 2025 | 28.818 | 3.91 | 15.70% | 26.828 | 29.152 | 21.7785 | 10,412 |
| Mar 06 2025 | 24.907 | -0.52 | -2.05% | 23.68 | 27.7555 | 23.461 | 5,829 |
| Mar 05 2025 | 25.429 | -1.96 | -7.16% | 23.088 | 27.1015 | 22.746 | 6,730 |
| Mar 04 2025 | 27.3915 | 7.22 | 35.76% | 23.597 | 28.954 | 22.9365 | 15,636 |
| Mar 03 2025 | 20.1765 | -0.94 | -4.46% | 19.85 | 20.883 | 19.174 | 628 |
| Feb 28 2025 | 21.119 | 2.35 | 12.54% | 21.258 | 22.674 | 19.6845 | 10,944 |
| Feb 27 2025 | 18.765 | 0.93 | 5.24% | 18.35 | 19.7315 | 17.652 | 1,167 |
| Feb 26 2025 | 17.8315 | -2.88 | -13.90% | 19.004 | 19.774 | 17.504 | 3,011 |
| Feb 25 2025 | 20.7095 | 2.78 | 15.49% | 18.948 | 21.4805 | 18.817 | 6,886 |
| Feb 24 2025 | 17.932 | 0.99 | 5.83% | 17.887 | 20.4255 | 17.304 | 21,289 |
| Feb 21 2025 | 16.9445 | 0.30 | 1.80% | 16.428 | 17.542 | 16.2175 | 446 |
| Feb 20 2025 | 16.645 | 0.15 | 0.93% | 16.54 | 17.245 | 16.0195 | 10,625 |
| Feb 19 2025 | 16.492 | -0.04 | -0.26% | 16.54 | 17.2685 | 16.389 | 8,999 |
| Feb 18 2025 | 16.535 | -0.40 | -2.39% | 16.834 | 17.357 | 16.1745 | 1,187 |
| Feb 17 2025 | 16.9395 | -0.17 | -0.98% | 16.781 | 16.9425 | 16.55 | 7,030 |
| Feb 14 2025 | 17.107 | -0.35 | -2.00% | 16.948 | 18.0635 | 16.876 | 4,054 |
| Feb 13 2025 | 17.456 | -0.83 | -4.52% | 17.52 | 18.395 | 17.269 | 7,905 |
| Feb 12 2025 | 18.2815 | 0.83 | 4.74% | 17.50 | 19.956 | 17.3785 | 8,208 |
| Feb 11 2025 | 17.4545 | -0.62 | -3.41% | 17.76 | 18.415 | 17.3475 | 3,953 |
| Feb 10 2025 | 18.0705 | -0.36 | -1.98% | 17.862 | 18.358 | 17.597 | 8,234 |
| Feb 07 2025 | 18.435 | 1.07 | 6.17% | 17.50 | 18.7325 | 17.06 | 24,797 |
| Feb 06 2025 | 17.363 | -0.97 | -5.29% | 17.63 | 19.386 | 17.2305 | 6,862 |
| Feb 05 2025 | 18.333 | -0.16 | -0.84% | 19.40 | 19.9755 | 18.0915 | 1,275 |
| Feb 04 2025 | 18.4885 | -0.91 | -4.67% | 19.75 | 21.3175 | 18.3195 | 854 |
| Feb 03 2025 | 19.3945 | 2.17 | 12.61% | 21.619 | 22.821 | 17.836 | 23,066 |
| Jan 31 2025 | 17.2225 | -0.19 | -1.12% | 17.50 | 18.125 | 17.1705 | 8,607 |
| Jan 30 2025 | 17.417 | -1.10 | -5.92% | 17.44 | 18.0825 | 17.1865 | 746 |
| Jan 29 2025 | 18.513 | -0.09 | -0.50% | 17.792 | 18.614 | 17.6125 | 14,018 |
| Jan 28 2025 | 18.606 | -1.60 | -7.92% | 19.661 | 20.1075 | 18.126 | 3,623 |
| Jan 27 2025 | 20.206 | 3.32 | 19.67% | 19.746 | 26.909 | 18.7485 | 50,188 |
| Jan 24 2025 | 16.885 | -0.22 | -1.31% | 17.538 | 17.74 | 16.8325 | 8,678 |
| Jan 23 2025 | 17.1095 | -0.40 | -2.27% | 18.011 | 18.776 | 16.941 | 1,384 |
| Jan 22 2025 | 17.5075 | -0.02 | -0.11% | 17.00 | 17.901 | 17.00 | 12,223 |
| Jan 21 2025 | 17.5265 | -1.92 | -9.89% | 18.17 | 20.965 | 17.428 | 25,204 |
| Jan 20 2025 | 19.45 | 1.01 | 5.45% | 19.35 | 19.547 | 18.2045 | 24,086 |
| Jan 17 2025 | 18.445 | -0.14 | -0.73% | 18.70 | 18.9775 | 18.011 | 5,261 |
| Jan 16 2025 | 18.581 | -1.27 | -6.38% | 18.804 | 19.637 | 18.4155 | 12,169 |
| Jan 15 2025 | 19.8465 | -3.32 | -14.34% | 22.80 | 23.116 | 19.4915 | 15,605 |
| Jan 14 2025 | 23.169 | -3.40 | -12.80% | 23.00 | 25.9515 | 21.8495 | 13,729 |
| Jan 13 2025 | 26.569 | 1.04 | 4.09% | 26.80 | 28.1675 | 25.695 | 3,536 |
| Jan 10 2025 | 25.526 | 4.08 | 19.00% | 22.831 | 27.848 | 21.274 | 10,230 |
| Jan 09 2025 | 21.45 | -1.47 | -6.42% | 23.302 | 23.803 | 21.1315 | 4,901 |
| Jan 08 2025 | 22.921 | 2.17 | 10.44% | 22.198 | 24.5005 | 21.4795 | 6,788 |
| Jan 07 2025 | 20.7535 | 1.60 | 8.36% | 20.42 | 21.6675 | 19.944 | 1,168 |
| Jan 06 2025 | 19.153 | -2.08 | -9.80% | 20.02 | 20.4035 | 19.047 | 13,071 |
| Jan 03 2025 | 21.2345 | -0.59 | -2.71% | 22.22 | 23.3195 | 20.77 | 1,937 |
| Jan 02 2025 | 21.825 | 1.09 | 5.27% | 21.406 | 28.826 | 20.408 | 7,795 |
| Dec 31 2024 | 20.7325 | -0.40 | -1.88% | 21.088 | 21.274 | 20.6435 | 2,766 |
| Dec 30 2024 | 21.13 | 0.62 | 3.04% | 21.283 | 24.595 | 20.8075 | 9,090 |
| Dec 27 2024 | 20.507 | 0.39 | 1.91% | 19.556 | 23.44 | 18.6435 | 19,864 |
| Dec 24 2024 | 20.122 | -3.24 | -13.86% | 20.284 | 20.6435 | 19.3545 | 1,598 |
| Dec 23 2024 | 23.361 | -4.21 | -15.25% | 23.50 | 26.283 | 23.0575 | 1,681 |
| Dec 20 2024 | 27.566 | -4.08 | -12.89% | 35.052 | 41.611 | 25.9155 | 18,375 |
| Dec 19 2024 | 31.6455 | 10.19 | 47.46% | 28.117 | 33.0505 | 24.782 | 16,250 |
| Dec 18 2024 | 21.4605 | -0.34 | -1.57% | 22.16 | 22.4045 | 21.281 | 2,710 |
| Dec 17 2024 | 21.8035 | 1.03 | 4.95% | 21.875 | 22.75 | 20.9475 | 9,314 |
| Dec 16 2024 | 20.776 | 0.16 | 0.77% | 20.605 | 21.0565 | 20.2465 | 1,015 |
| Dec 13 2024 | 20.617 | 0.60 | 3.02% | 19.91 | 21.047 | 19.448 | 109 |
| Dec 12 2024 | 20.013 | 0.16 | 0.81% | 20.475 | 21.712 | 19.757 | 2,853 |
| Dec 11 2024 | 19.8525 | -0.43 | -2.11% | 20.671 | 21.495 | 19.2805 | 13,677 |
