Register for real-time alerts, custom portfolio, and market movers
VLEEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 6.48 | 0.00 | 0.00% | 6.59 | 6.63 | 6.46 | 1,595,084 |
| May 02 2024 | 6.48 | 0.07 | 1.09% | 6.55 | 6.57 | 6.43 | 836,159 |
| May 01 2024 | 6.41 | 0.00 | 0.00% | 6.31 | 6.47 | 6.23 | 15,889 |
| Apr 30 2024 | 6.41 | 0.05 | 0.79% | 6.35 | 6.4457 | 6.28 | 19,995 |
| Apr 29 2024 | 6.36 | 0.09 | 1.44% | 6.48 | 6.48 | 6.33 | 72,675 |
| Apr 26 2024 | 6.27 | -0.15 | -2.27% | 6.15 | 6.28 | 6.15 | 20,984 |
| Apr 25 2024 | 6.4158 | -0.01 | -0.22% | 6.351 | 6.44 | 6.231 | 15,908 |
| Apr 24 2024 | 6.43 | -0.11 | -1.68% | 6.48 | 6.4983 | 6.34 | 79,821 |
| Apr 23 2024 | 6.54 | -0.19 | -2.82% | 6.56 | 6.62 | 6.53 | 53,316 |
| Apr 22 2024 | 6.73 | 0.14 | 2.12% | 6.64 | 6.74 | 6.62 | 49,362 |
| Apr 19 2024 | 6.59 | 0.04 | 0.61% | 6.63 | 6.63 | 6.48 | 55,474 |
| Apr 18 2024 | 6.55 | 0.19 | 2.99% | 6.43 | 6.69 | 6.43 | 62,511 |
| Apr 17 2024 | 6.36 | 0.05 | 0.79% | 6.36 | 6.39 | 6.27 | 131,429 |
| Apr 16 2024 | 6.31 | -0.26 | -3.88% | 6.41 | 6.508 | 6.31 | 70,142 |
| Apr 15 2024 | 6.565 | -0.04 | -0.53% | 6.74 | 6.74 | 6.53 | 71,870 |
| Apr 12 2024 | 6.60 | -0.31 | -4.49% | 6.73 | 6.73 | 6.60 | 47,820 |
| Apr 11 2024 | 6.91 | 0.02 | 0.25% | 6.93 | 6.99 | 6.91 | 44,973 |
| Apr 10 2024 | 6.8928 | 0.09 | 1.36% | 6.80 | 6.91 | 6.77 | 30,292 |
| Apr 09 2024 | 6.80 | 0.26 | 3.98% | 6.70 | 6.81 | 6.70 | 155,425 |
| Apr 08 2024 | 6.54 | 0.04 | 0.62% | 6.5425 | 6.56 | 6.51 | 69,484 |
| Apr 05 2024 | 6.50 | 0.16 | 2.52% | 6.415 | 6.50 | 6.37 | 60,879 |
| Apr 04 2024 | 6.34 | -0.10 | -1.48% | 6.47 | 6.56 | 6.34 | 41,715 |
| Apr 03 2024 | 6.435 | 0.26 | 4.16% | 6.32 | 6.48 | 6.32 | 24,596 |
| Apr 02 2024 | 6.178 | -0.15 | -2.40% | 6.15 | 6.19 | 6.06 | 68,111 |
| Apr 01 2024 | 6.33 | 0.06 | 0.96% | 6.57 | 6.57 | 6.16 | 77,161 |
| Mar 28 2024 | 6.27 | 0.00 | 0.00% | 6.32 | 6.34 | 6.23 | 31,431 |
| Mar 27 2024 | 6.27 | 0.06 | 0.97% | 6.3499 | 6.3499 | 6.16 | 79,025 |
| Mar 26 2024 | 6.21 | 0.04 | 0.57% | 6.205 | 6.24 | 6.18 | 87,472 |
| Mar 25 2024 | 6.175 | -0.01 | -0.08% | 6.11 | 6.276 | 6.11 | 100,509 |
| Mar 22 2024 | 6.18 | 0.01 | 0.16% | 6.18 | 6.18 | 6.096 | 33,553 |
| Mar 21 2024 | 6.17 | 0.04 | 0.65% | 6.43 | 6.43 | 6.13 | 23,309 |
| Mar 20 2024 | 6.13 | 0.00 | 0.00% | 5.96 | 6.13 | 5.958 | 55,390 |
| Mar 19 2024 | 6.13 | 0.05 | 0.82% | 6.02 | 6.21 | 6.02 | 43,142 |
| Mar 18 2024 | 6.08 | 0.03 | 0.50% | 6.1325 | 6.1325 | 6.06 | 82,038 |
| Mar 15 2024 | 6.05 | 0.05 | 0.83% | 6.02 | 6.08 | 5.95 | 69,403 |
| Mar 14 2024 | 6.00 | 0.04 | 0.67% | 6.12 | 6.16 | 6.00 | 113,276 |
| Mar 13 2024 | 5.96 | 0.08 | 1.36% | 5.91 | 6.0336 | 5.91 | 87,678 |
| Mar 12 2024 | 5.88 | 0.08 | 1.38% | 5.83 | 5.88 | 5.81 | 34,191 |
| Mar 11 2024 | 5.80 | -0.06 | -1.02% | 5.766 | 5.80 | 5.67 | 59,335 |
| Mar 08 2024 | 5.86 | -0.06 | -1.01% | 5.89 | 5.96 | 5.86 | 854,589 |
| Mar 07 2024 | 5.92 | -0.04 | -0.67% | 5.91 | 6.00 | 5.86 | 621,664 |
| Mar 06 2024 | 5.96 | 0.16 | 2.76% | 5.945 | 5.9925 | 5.87 | 105,029 |
| Mar 05 2024 | 5.80 | 0.01 | 0.17% | 5.75 | 5.82 | 5.6775 | 58,155 |
| Mar 04 2024 | 5.79 | 0.12 | 2.12% | 5.84 | 5.89 | 5.78 | 78,193 |
| Mar 01 2024 | 5.67 | -0.46 | -7.50% | 5.62 | 5.71 | 5.61 | 43,853 |
| Feb 29 2024 | 6.13 | 0.26 | 4.43% | 5.96 | 6.13 | 5.69 | 92,568 |
| Feb 28 2024 | 5.87 | -0.01 | -0.17% | 5.75 | 5.88 | 5.75 | 77,372 |
| Feb 27 2024 | 5.88 | 0.26 | 4.63% | 5.87 | 5.95 | 5.83 | 101,451 |
| Feb 26 2024 | 5.62 | -0.18 | -3.10% | 5.61 | 5.74 | 5.61 | 99,786 |
| Feb 23 2024 | 5.80 | -0.06 | -1.02% | 5.79 | 5.8495 | 5.73 | 107,590 |
| Feb 22 2024 | 5.86 | 0.03 | 0.51% | 5.982 | 6.00 | 5.86 | 57,427 |
| Feb 21 2024 | 5.83 | 0.18 | 3.19% | 5.825 | 5.8915 | 5.82 | 85,955 |
| Feb 20 2024 | 5.65 | -0.68 | -10.74% | 5.84 | 5.84 | 5.615 | 93,934 |
| Feb 16 2024 | 6.33 | 0.09 | 1.48% | 6.21 | 6.35 | 6.21 | 90,768 |
| Feb 15 2024 | 6.2375 | 0.20 | 3.27% | 6.26 | 6.27 | 6.16 | 534,224 |
| Feb 14 2024 | 6.04 | -0.07 | -1.15% | 6.0475 | 6.09 | 6.02 | 73,136 |
| Feb 13 2024 | 6.11 | -0.11 | -1.69% | 6.02 | 6.15 | 6.02 | 102,830 |
| Feb 12 2024 | 6.215 | 0.06 | 1.06% | 6.23 | 6.2575 | 6.17 | 94,777 |
| Feb 09 2024 | 6.15 | 0.06 | 0.99% | 6.235 | 6.24 | 6.14 | 44,372 |
| Feb 08 2024 | 6.09 | 0.05 | 0.83% | 6.10 | 6.175 | 6.04 | 95,163 |
| Feb 07 2024 | 6.04 | -0.29 | -4.58% | 6.26 | 6.26 | 6.01 | 166,929 |
| Feb 06 2024 | 6.33 | 0.07 | 1.12% | 6.28 | 6.33 | 6.25 | 122,367 |
| Feb 05 2024 | 6.26 | -0.25 | -3.77% | 6.215 | 6.28 | 6.19 | 97,078 |
