Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YFVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 45.09 | 0.510 | 1.14% | 44.56 | 45.86 | 44.48 | 0.00 |
| Jul 17 2024 | 44.58 | -0.770 | -1.69% | 45.34 | 46.22 | 44.39 | 0.00 |
| Jul 16 2024 | 45.35 | -0.480 | -1.05% | 45.84 | 45.97 | 44.03 | 0.00 |
| Jul 15 2024 | 45.83 | 3.01 | 7.03% | 41.78 | 45.89 | 41.59 | 0.00 |
| Jul 14 2024 | 42.82 | 1.06 | 2.53% | 41.78 | 42.93 | 41.59 | 0.00 |
| Jul 13 2024 | 41.77 | 0.610 | 1.48% | 41.16 | 42.08 | 40.93 | 0.00 |
| Jul 12 2024 | 41.16 | 0.420 | 1.03% | 40.71 | 41.50 | 40.05 | 0.00 |
| Jul 11 2024 | 40.74 | -0.040 | -0.09% | 40.70 | 42.23 | 40.17 | 0.00 |
| Jul 10 2024 | 40.77 | 0.420 | 1.05% | 40.25 | 41.39 | 39.81 | 0.00 |
| Jul 09 2024 | 40.35 | 0.720 | 1.83% | 39.63 | 40.83 | 39.48 | 0.00 |
| Jul 08 2024 | 39.62 | 1.21 | 3.14% | 46.17 | 46.18 | 38.15 | 0.00 |
| Jul 07 2024 | 38.42 | -1.88 | -4.66% | 40.24 | 40.38 | 38.42 | 0.00 |
| Jul 06 2024 | 40.30 | 1.11 | 2.82% | 39.17 | 40.48 | 38.88 | 0.00 |
| Jul 05 2024 | 39.19 | -1.19 | -2.95% | 40.04 | 40.83 | 37.22 | 0.00 |
| Jul 04 2024 | 40.38 | -2.92 | -6.74% | 43.34 | 43.49 | 40.19 | 0.00 |
| Jul 03 2024 | 43.30 | -1.60 | -3.56% | 44.92 | 45.02 | 42.71 | 0.00 |
| Jul 02 2024 | 44.90 | -0.280 | -0.62% | 45.16 | 45.47 | 44.66 | 0.00 |
| Jul 01 2024 | 45.18 | 0.030 | 0.07% | 46.17 | 46.18 | 0.344792 | 0.00 |
| Jun 30 2024 | 45.15 | 0.830 | 1.88% | 44.34 | 45.38 | 44.03 | 0.00 |
| Jun 29 2024 | 44.31 | -0.040 | -0.09% | 44.35 | 44.71 | 44.25 | 0.00 |
| Jun 28 2024 | 44.35 | -0.900 | -1.99% | 45.33 | 45.76 | 44.19 | 0.00 |
| Jun 27 2024 | 45.25 | 1.00 | 2.27% | 44.27 | 45.58 | 44.20 | 0.00 |
| Jun 26 2024 | 44.25 | -0.360 | -0.80% | 46.17 | 46.18 | 43.71 | 0.00 |
| Jun 25 2024 | 44.60 | 0.540 | 1.22% | 44.11 | 45.02 | 43.84 | 0.00 |
| Jun 24 2024 | 44.07 | -0.870 | -1.93% | 44.93 | 45.08 | 42.57 | 0.00 |
| Jun 23 2024 | 44.93 | -0.980 | -2.14% | 45.92 | 46.24 | 44.81 | 0.00 |
| Jun 22 2024 | 45.92 | -0.310 | -0.66% | 46.25 | 46.25 | 45.69 | 0.00 |
| Jun 21 2024 | 46.23 | 0.060 | 0.13% | 46.14 | 46.60 | 45.29 | 0.00 |
| Jun 20 2024 | 46.17 | -0.520 | -1.10% | 46.69 | 47.52 | 45.81 | 0.00 |
| Jun 19 2024 | 46.68 | 0.970 | 2.12% | 45.74 | 47.11 | 45.54 | 0.00 |
| Jun 18 2024 | 45.71 | -0.330 | -0.73% | 46.17 | 46.18 | 44.37 | 0.00 |
| Jun 17 2024 | 46.05 | -1.52 | -3.20% | 48.21 | 48.82 | 45.63 | 0.00 |
| Jun 16 2024 | 47.57 | 0.720 | 1.54% | 46.82 | 47.97 | 46.53 | 0.00 |
| Jun 15 2024 | 46.85 | 1.12 | 2.45% | 45.73 | 47.18 | 45.64 | 0.00 |
| Jun 14 2024 | 45.73 | 0.100 | 0.23% | 45.67 | 46.35 | 44.21 | 0.00 |
| Jun 13 2024 | 45.62 | -1.16 | -2.49% | 46.74 | 46.78 | 45.08 | 0.00 |
| Jun 12 2024 | 46.79 | 0.800 | 1.75% | 46.00 | 48.01 | 45.54 | 0.00 |
| Jun 11 2024 | 45.98 | -2.20 | -4.57% | 48.20 | 48.23 | 45.13 | 0.00 |
| Jun 10 2024 | 48.18 | -0.500 | -1.02% | 48.21 | 48.82 | 47.88 | 0.00 |
| Jun 09 2024 | 48.68 | 0.280 | 0.58% | 48.36 | 48.86 | 48.19 | 0.00 |
| Jun 08 2024 | 48.40 | 0.050 | 0.11% | 48.32 | 48.73 | 48.22 | 0.00 |
| Jun 07 2024 | 48.35 | -1.77 | -3.53% | 50.09 | 50.45 | 47.86 | 0.00 |
| Jun 06 2024 | 50.11 | -0.700 | -1.38% | 50.81 | 50.96 | 49.48 | 0.00 |
| Jun 05 2024 | 50.82 | 0.700 | 1.40% | 48.21 | 51.08 | 0.376412 | 0.00 |
| Jun 04 2024 | 50.11 | 0.680 | 1.37% | 49.50 | 50.34 | 49.18 | 0.00 |
| Jun 03 2024 | 49.43 | -0.240 | -0.48% | 49.62 | 50.59 | 49.38 | 0.00 |
| Jun 02 2024 | 49.68 | -0.440 | -0.87% | 50.11 | 50.40 | 49.30 | 0.00 |
| Jun 01 2024 | 50.11 | 0.660 | 1.33% | 49.46 | 50.29 | 49.29 | 0.00 |
| May 31 2024 | 49.46 | 0.220 | 0.45% | 49.21 | 50.50 | 48.92 | 0.00 |
| May 30 2024 | 49.23 | -0.250 | -0.50% | 49.50 | 50.22 | 48.67 | 0.00 |
| May 29 2024 | 49.48 | -1.04 | -2.06% | 50.47 | 51.01 | 49.17 | 0.00 |
| May 28 2024 | 50.52 | -0.650 | -1.28% | 51.06 | 51.57 | 49.55 | 0.00 |
| May 27 2024 | 51.18 | 0.910 | 1.81% | 48.21 | 52.18 | 47.88 | 0.00 |
| May 26 2024 | 50.27 | 1.02 | 2.07% | 49.28 | 50.99 | 49.05 | 0.00 |
| May 25 2024 | 49.25 | 0.240 | 0.48% | 48.92 | 49.60 | 48.78 | 0.00 |
| May 24 2024 | 49.01 | -0.380 | -0.77% | 49.55 | 50.26 | 47.79 | 0.00 |
| May 23 2024 | 49.39 | 0.210 | 0.43% | 49.12 | 51.80 | 46.92 | 0.00 |
| May 22 2024 | 49.18 | -0.660 | -1.32% | 49.80 | 50.11 | 48.03 | 0.00 |
| May 21 2024 | 49.84 | 1.73 | 3.60% | 48.21 | 50.40 | 47.73 | 0.00 |
| May 20 2024 | 48.11 | 7.78 | 19.30% | 40.52 | 48.41 | 0.302702 | 0.00 |
| May 19 2024 | 40.33 | -0.730 | -1.79% | 41.04 | 41.22 | 40.19 | 0.00 |
| May 18 2024 | 41.06 | 0.460 | 1.14% | 40.62 | 41.36 | 40.57 | 0.00 |
| May 17 2024 | 40.60 | 1.92 | 4.95% | 38.67 | 40.97 | 38.55 | 0.00 |
| May 16 2024 | 38.68 | -1.24 | -3.11% | 39.91 | 39.96 | 38.45 | 0.00 |
| May 15 2024 | 39.92 | 2.04 | 5.38% | 37.92 | 39.97 | 37.64 | 0.00 |
| May 14 2024 | 37.88 | -0.870 | -2.24% | 38.73 | 38.88 | 37.60 | 0.00 |
| May 13 2024 | 38.75 | 0.250 | 0.65% | 40.52 | 41.00 | 0.287872 | 0.00 |
| May 12 2024 | 38.50 | 0.260 | 0.69% | 38.28 | 38.77 | 38.16 | 0.00 |
| May 11 2024 | 38.24 | -0.010 | -0.03% | 38.29 | 38.65 | 37.97 | 0.00 |
| May 10 2024 | 38.25 | -1.63 | -4.10% | 39.82 | 40.11 | 37.85 | 0.00 |
| May 09 2024 | 39.88 | 0.820 | 2.09% | 39.10 | 40.18 | 38.80 | 0.00 |
| May 08 2024 | 39.07 | -0.600 | -1.50% | 39.59 | 39.92 | 38.63 | 0.00 |
| May 07 2024 | 39.66 | -0.660 | -1.64% | 40.32 | 41.13 | 39.53 | 0.00 |
| May 06 2024 | 40.33 | -0.880 | -2.14% | 40.52 | 42.14 | 0.31404 | 0.00 |
| May 05 2024 | 41.21 | 0.250 | 0.60% | 40.95 | 41.66 | 40.42 | 0.00 |
| May 04 2024 | 40.96 | 0.150 | 0.37% | 40.76 | 41.61 | 40.69 | 0.00 |
| May 03 2024 | 40.81 | 1.52 | 3.88% | 39.29 | 41.07 | 38.91 | 0.00 |
| May 02 2024 | 39.29 | 0.130 | 0.33% | 39.11 | 39.59 | 38.06 | 0.00 |
| May 01 2024 | 39.16 | -0.550 | -1.40% | 39.57 | 39.68 | 36.98 | 0.00 |
| Apr 30 2024 | 39.71 | -2.55 | -6.02% | 42.17 | 42.70 | 38.35 | 0.00 |
| Apr 29 2024 | 42.26 | -0.660 | -1.53% | 40.52 | 42.48 | 0.313597 | 0.00 |
| Apr 28 2024 | 42.91 | 0.160 | 0.37% | 42.76 | 43.99 | 42.69 | 0.00 |
| Apr 27 2024 | 42.76 | 1.64 | 4.00% | 41.16 | 43.11 | 40.48 | 0.00 |
| Apr 26 2024 | 41.11 | -0.380 | -0.91% | 41.47 | 41.61 | 40.79 | 0.00 |
| Apr 25 2024 | 41.49 | 0.290 | 0.71% | 41.26 | 41.91 | 40.38 | 0.00 |
| Apr 24 2024 | 41.20 | -1.11 | -2.62% | 42.35 | 43.26 | 40.79 | 0.00 |
| Apr 23 2024 | 42.31 | 0.240 | 0.56% | 42.05 | 42.88 | 41.46 | 0.00 |
| Apr 22 2024 | 42.07 | 0.700 | 1.69% | 40.52 | 42.38 | 0.317444 | 0.00 |
| Apr 21 2024 | 41.37 | -0.050 | -0.12% | 41.39 | 42.01 | 41.00 | 0.00 |
| Apr 20 2024 | 41.42 | 1.09 | 2.71% | 40.15 | 41.68 | 39.70 | 0.00 |
