Register for real-time alerts, custom portfolio, and market movers
VXRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.7097 | -0.0357 | -4.79% | 0.7562 | 0.758178 | 0.7001 | 1,457,771 |
| Apr 23 2024 | 0.7454 | -0.0171 | -2.24% | 0.7724 | 0.8248 | 0.7131 | 1,584,007 |
| Apr 22 2024 | 0.7625 | 0.0069 | 0.91% | 0.7801 | 0.80 | 0.76 | 937,258 |
| Apr 19 2024 | 0.7556 | -0.0867 | -10.29% | 0.82 | 0.8568 | 0.7503 | 1,905,573 |
| Apr 18 2024 | 0.8423 | -0.0238 | -2.75% | 0.86 | 0.8997 | 0.8313 | 883,283 |
| Apr 17 2024 | 0.8661 | -0.0283 | -3.16% | 0.89 | 0.91 | 0.861 | 1,069,507 |
| Apr 16 2024 | 0.8944 | -0.0147 | -1.62% | 0.9087 | 0.9162 | 0.8601 | 1,279,250 |
| Apr 15 2024 | 0.9091 | -0.001 | -0.11% | 0.93 | 0.9454 | 0.8666 | 1,623,625 |
| Apr 12 2024 | 0.9101 | -0.1299 | -12.49% | 1.00 | 1.04 | 0.9001 | 2,472,913 |
| Apr 11 2024 | 1.04 | 0.03 | 2.97% | 1.01 | 1.04 | 0.9639 | 1,562,540 |
| Apr 10 2024 | 1.01 | -0.03 | -2.88% | 1.04 | 1.04 | 1.00 | 1,173,978 |
| Apr 09 2024 | 1.04 | -0.04 | -3.26% | 1.10 | 1.10 | 1.00 | 1,432,648 |
| Apr 08 2024 | 1.075 | -0.01 | -0.46% | 1.07 | 1.11 | 1.01 | 1,518,813 |
| Apr 05 2024 | 1.08 | -0.05 | -4.42% | 1.10 | 1.16 | 1.01 | 2,020,513 |
| Apr 04 2024 | 1.13 | -0.10 | -8.13% | 1.22 | 1.30 | 1.07 | 4,656,847 |
| Apr 03 2024 | 1.23 | -0.01 | -0.81% | 1.25 | 1.25 | 1.18 | 1,173,384 |
| Apr 02 2024 | 1.24 | -0.06 | -4.25% | 1.26 | 1.28 | 1.22 | 1,271,100 |
| Apr 01 2024 | 1.295 | -0.01 | -0.38% | 1.33 | 1.34 | 1.25 | 1,548,421 |
| Mar 28 2024 | 1.30 | 0.01 | 0.78% | 1.33 | 1.41 | 1.28 | 2,785,416 |
| Mar 27 2024 | 1.29 | 0.07 | 5.74% | 1.22 | 1.31 | 1.21 | 1,632,794 |
| Mar 26 2024 | 1.22 | -0.01 | -0.81% | 1.24 | 1.245 | 1.2099 | 807,915 |
| Mar 25 2024 | 1.23 | -0.03 | -2.38% | 1.28 | 1.28 | 1.22 | 2,282,945 |
| Mar 22 2024 | 1.26 | 0.03 | 2.44% | 1.25 | 1.28 | 1.18 | 1,807,922 |
| Mar 21 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.27 | 1.22 | 1,191,040 |
| Mar 20 2024 | 1.24 | 0.08 | 6.90% | 1.19 | 1.25 | 1.17 | 1,478,767 |
| Mar 19 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.29 | 1.14 | 2,918,568 |
| Mar 18 2024 | 1.16 | 0.08 | 7.41% | 1.11 | 1.16 | 1.08 | 1,158,709 |
| Mar 15 2024 | 1.08 | -0.02 | -1.82% | 1.11 | 1.16 | 1.03 | 2,088,390 |
| Mar 14 2024 | 1.10 | -0.03 | -2.65% | 1.11 | 1.1325 | 1.085 | 1,204,819 |
| Mar 13 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.17 | 1.12 | 996,134 |
| Mar 12 2024 | 1.14 | -0.01 | -0.87% | 1.19 | 1.19 | 1.11 | 1,014,531 |
| Mar 11 2024 | 1.15 | -0.04 | -3.36% | 1.19 | 1.25 | 1.15 | 1,404,615 |
| Mar 08 2024 | 1.19 | 0.08 | 7.21% | 1.11 | 1.215 | 1.11 | 1,798,941 |
| Mar 07 2024 | 1.11 | -0.09 | -7.50% | 1.14 | 1.20 | 1.07 | 2,103,592 |
| Mar 06 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.24 | 1.12 | 1,341,022 |
| Mar 05 2024 | 1.21 | -0.02 | -1.22% | 1.22 | 1.24 | 1.15 | 1,298,784 |
| Mar 04 2024 | 1.225 | -0.03 | -2.00% | 1.23 | 1.26 | 1.20 | 1,209,539 |
| Mar 01 2024 | 1.25 | 0.03 | 2.46% | 1.25 | 1.26 | 1.22 | 1,513,463 |
| Feb 29 2024 | 1.22 | -0.08 | -5.79% | 1.29 | 1.308 | 1.21 | 1,214,618 |
| Feb 28 2024 | 1.295 | 0.02 | 1.97% | 1.34 | 1.34 | 1.27 | 1,308,603 |
| Feb 27 2024 | 1.27 | 0.04 | 3.25% | 1.26 | 1.29 | 1.23 | 1,371,772 |
| Feb 26 2024 | 1.23 | -0.04 | -3.15% | 1.26 | 1.28 | 1.18 | 1,903,513 |
| Feb 23 2024 | 1.27 | -0.13 | -9.29% | 1.41 | 1.43 | 1.24 | 2,365,250 |
| Feb 22 2024 | 1.40 | -0.01 | -0.71% | 1.45 | 1.54 | 1.38 | 4,452,134 |
| Feb 21 2024 | 1.41 | 0.18 | 14.63% | 1.25 | 1.45 | 1.25 | 5,365,309 |
| Feb 20 2024 | 1.23 | 0.03 | 2.93% | 1.17 | 1.25 | 1.17 | 1,504,568 |
| Feb 16 2024 | 1.195 | 0.02 | 1.27% | 1.17 | 1.24 | 1.15 | 1,216,792 |
| Feb 15 2024 | 1.18 | -0.01 | -0.42% | 1.17 | 1.1901 | 1.145 | 865,410 |
| Feb 14 2024 | 1.185 | -0.01 | -0.42% | 1.19 | 1.1999 | 1.145 | 1,005,937 |
| Feb 13 2024 | 1.19 | -0.06 | -4.80% | 1.27 | 1.27 | 1.16 | 1,235,605 |
| Feb 12 2024 | 1.25 | 0.06 | 5.04% | 1.18 | 1.3388 | 1.14 | 4,185,931 |
| Feb 09 2024 | 1.19 | 0.01 | 0.85% | 1.18 | 1.21 | 1.15 | 933,603 |
| Feb 08 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.21 | 1.12 | 875,650 |
| Feb 07 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.23 | 1.17 | 1,109,514 |
| Feb 06 2024 | 1.20 | 0.03 | 3.00% | 1.16 | 1.20 | 1.08 | 2,126,201 |
| Feb 05 2024 | 1.165 | -0.03 | -2.51% | 1.21 | 1.26 | 1.13 | 1,442,766 |
| Feb 02 2024 | 1.195 | -0.01 | -0.42% | 1.20 | 1.22 | 1.10 | 1,830,397 |
| Feb 01 2024 | 1.20 | 0.02 | 1.69% | 1.21 | 1.27 | 1.10 | 3,090,387 |
| Jan 31 2024 | 1.18 | 0.20 | 20.41% | 1.05 | 1.30 | 1.02 | 9,574,889 |
| Jan 30 2024 | 0.98 | 0.0988 | 11.21% | 0.92 | 1.02 | 0.9009 | 6,767,315 |
| Jan 29 2024 | 0.8812 | 0.0072 | 0.82% | 0.8975 | 0.90 | 0.8561 | 1,515,521 |
| Jan 26 2024 | 0.874 | 0.0539 | 6.57% | 0.8206 | 0.88 | 0.81 | 2,281,862 |
