Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VAPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 23.984 | 0.07 | 0.31% | 23.795 | 24.018 | 23.795 | 3,026 |
| Jun 21 2024 | 23.91 | -0.06 | -0.25% | 23.934 | 23.961 | 23.90 | 2,202 |
| Jun 20 2024 | 23.971 | -0.01 | -0.04% | 24.012 | 24.05 | 23.933 | 604 |
| Jun 19 2024 | 23.98 | 0.12 | 0.50% | 24.008 | 24.031 | 23.946 | 6,633 |
| Jun 18 2024 | 23.86 | 0.25 | 1.06% | 23.808 | 23.874 | 23.717 | 7,740 |
| Jun 17 2024 | 23.609 | -0.01 | -0.03% | 23.666 | 23.67 | 23.528 | 3,668 |
| Jun 14 2024 | 23.617 | -0.07 | -0.29% | 23.668 | 23.734 | 23.587 | 5,202 |
| Jun 13 2024 | 23.685 | -0.38 | -1.56% | 23.733 | 23.733 | 23.621 | 13,427 |
| Jun 12 2024 | 24.06 | 0.28 | 1.17% | 23.855 | 24.074 | 23.827 | 3,196 |
| Jun 11 2024 | 23.782 | -0.11 | -0.46% | 23.808 | 23.818 | 23.73 | 5,693 |
| Jun 10 2024 | 23.892 | 0.00 | 0.00% | 23.892 | 23.892 | 23.892 | 0 |
| Jun 07 2024 | 23.892 | -0.05 | -0.20% | 24.005 | 24.062 | 23.802 | 2,584 |
| Jun 06 2024 | 23.939 | 0.12 | 0.50% | 23.902 | 23.98 | 23.866 | 3,332 |
| Jun 05 2024 | 23.821 | 0.18 | 0.78% | 23.787 | 23.821 | 23.687 | 1,459 |
| Jun 04 2024 | 23.637 | -0.01 | -0.03% | 23.577 | 23.64 | 23.494 | 3,984 |
| Jun 03 2024 | 23.644 | 0.29 | 1.26% | 23.729 | 23.729 | 23.599 | 5,351 |
| May 31 2024 | 23.35 | -0.16 | -0.69% | 23.522 | 23.524 | 23.35 | 14,107 |
| May 30 2024 | 23.513 | -0.06 | -0.24% | 23.414 | 23.544 | 23.414 | 12,507 |
| May 29 2024 | 23.569 | -0.35 | -1.46% | 23.773 | 23.773 | 23.522 | 15,756 |
| May 28 2024 | 23.918 | -0.15 | -0.64% | 24.04 | 24.04 | 23.899 | 6,488 |
| May 27 2024 | 24.071 | 0.22 | 0.94% | 23.928 | 24.08 | 23.928 | 1,037 |
| May 24 2024 | 23.848 | -0.09 | -0.36% | 23.723 | 23.848 | 23.686 | 3,612 |
| May 23 2024 | 23.935 | -0.08 | -0.31% | 24.008 | 24.136 | 23.90 | 16,006 |
| May 22 2024 | 24.01 | -0.15 | -0.62% | 24.10 | 24.158 | 24.005 | 920 |
| May 21 2024 | 24.159 | -0.16 | -0.65% | 24.148 | 24.228 | 24.112 | 596 |
| May 20 2024 | 24.317 | 0.01 | 0.06% | 24.339 | 24.373 | 24.238 | 13,893 |
| May 17 2024 | 24.303 | -0.11 | -0.44% | 24.207 | 24.333 | 24.158 | 2,583 |
| May 16 2024 | 24.411 | 0.14 | 0.57% | 24.35 | 24.45 | 24.35 | 2,710 |
| May 15 2024 | 24.273 | 0.23 | 0.96% | 24.124 | 24.273 | 24.092 | 3,095 |
| May 14 2024 | 24.043 | -0.03 | -0.10% | 24.041 | 24.076 | 23.928 | 6,412 |
| May 13 2024 | 24.068 | 0.04 | 0.17% | 24.08 | 24.089 | 23.987 | 2,733 |
| May 10 2024 | 24.027 | 0.12 | 0.49% | 24.10 | 24.103 | 24.027 | 15,334 |
| May 09 2024 | 23.909 | -0.13 | -0.52% | 23.872 | 23.909 | 23.815 | 3,521 |
| May 08 2024 | 24.035 | -0.02 | -0.08% | 24.109 | 24.109 | 23.905 | 1,731 |
| May 07 2024 | 24.055 | 0.20 | 0.85% | 23.98 | 24.08 | 23.98 | 12,578 |
| May 06 2024 | 23.852 | 0.13 | 0.54% | 23.80 | 23.958 | 23.80 | 1,022 |
| May 03 2024 | 23.724 | 0.21 | 0.89% | 23.699 | 23.835 | 23.606 | 2,230 |
| May 02 2024 | 23.515 | 0.14 | 0.58% | 23.45 | 23.515 | 23.37 | 4,114 |
| Apr 30 2024 | 23.379 | -0.07 | -0.31% | 23.485 | 23.495 | 23.376 | 1,736 |
| Apr 29 2024 | 23.451 | 0.17 | 0.73% | 23.39 | 23.484 | 23.39 | 5,370 |
| Apr 26 2024 | 23.281 | 0.29 | 1.27% | 23.135 | 23.30 | 23.135 | 403 |
| Apr 25 2024 | 22.989 | -0.25 | -1.09% | 23.225 | 23.225 | 22.938 | 1,538 |
| Apr 24 2024 | 23.242 | 0.06 | 0.26% | 23.36 | 23.401 | 23.147 | 2,062 |
| Apr 23 2024 | 23.182 | 0.15 | 0.67% | 23.149 | 23.182 | 23.051 | 4,101 |
| Apr 22 2024 | 23.027 | 0.18 | 0.80% | 23.009 | 23.048 | 22.935 | 19,391 |
| Apr 19 2024 | 22.844 | -0.08 | -0.33% | 22.673 | 22.844 | 22.673 | 3,812 |
| Apr 18 2024 | 22.92 | 0.19 | 0.82% | 22.932 | 22.983 | 22.844 | 6,181 |
| Apr 17 2024 | 22.733 | -0.03 | -0.13% | 22.747 | 22.863 | 22.733 | 2,462 |
| Apr 16 2024 | 22.763 | -0.51 | -2.20% | 22.808 | 22.838 | 22.669 | 2,290 |
| Apr 15 2024 | 23.274 | -0.13 | -0.54% | 23.333 | 23.43 | 23.274 | 5,629 |
| Apr 12 2024 | 23.40 | -0.18 | -0.74% | 23.562 | 23.62 | 23.40 | 4,079 |
| Apr 11 2024 | 23.575 | 0.16 | 0.70% | 23.643 | 23.67 | 23.507 | 2,571 |
| Apr 10 2024 | 23.41 | -0.28 | -1.18% | 23.859 | 23.876 | 23.388 | 6,254 |
| Apr 09 2024 | 23.69 | -0.07 | -0.29% | 23.677 | 23.772 | 23.648 | 815 |
| Apr 08 2024 | 23.76 | 0.08 | 0.33% | 23.643 | 23.76 | 23.60 | 1,099 |
| Apr 05 2024 | 23.681 | -0.18 | -0.75% | 23.63 | 23.681 | 23.60 | 1,767 |
| Apr 04 2024 | 23.859 | 0.18 | 0.75% | 23.821 | 23.918 | 23.788 | 2,434 |
| Apr 03 2024 | 23.681 | -0.20 | -0.83% | 23.669 | 23.713 | 23.57 | 3,923 |
| Apr 02 2024 | 23.88 | 0.06 | 0.26% | 23.91 | 24.111 | 23.818 | 18,227 |
| Mar 28 2024 | 23.817 | 0.07 | 0.31% | 23.835 | 23.878 | 23.753 | 18,229 |
| Mar 27 2024 | 23.743 | 0.07 | 0.32% | 23.705 | 23.743 | 23.641 | 875 |
