Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VULC3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 14.46 | 0.00 | 0.00% | 14.47 | 14.56 | 14.30 | 995,300 |
| Jun 20 2024 | 14.46 | -0.14 | -0.96% | 14.57 | 14.89 | 14.35 | 348,400 |
| Jun 19 2024 | 14.60 | 0.10 | 0.69% | 14.55 | 14.60 | 14.20 | 376,500 |
| Jun 18 2024 | 14.50 | -0.17 | -1.16% | 14.80 | 14.84 | 14.50 | 354,900 |
| Jun 17 2024 | 14.67 | 0.07 | 0.48% | 14.60 | 14.79 | 14.40 | 694,200 |
| Jun 14 2024 | 14.60 | -0.06 | -0.41% | 14.68 | 14.83 | 14.51 | 657,200 |
| Jun 13 2024 | 14.66 | 0.04 | 0.27% | 14.68 | 14.84 | 14.46 | 631,900 |
| Jun 12 2024 | 14.62 | -0.33 | -2.21% | 15.04 | 15.10 | 14.54 | 416,600 |
| Jun 11 2024 | 14.95 | 0.03 | 0.20% | 14.85 | 15.02 | 14.80 | 469,000 |
| Jun 10 2024 | 14.92 | -0.23 | -1.52% | 15.07 | 15.12 | 14.60 | 412,900 |
| Jun 07 2024 | 15.15 | -0.07 | -0.46% | 15.15 | 15.21 | 14.79 | 481,600 |
| Jun 06 2024 | 15.22 | 0.48 | 3.26% | 14.83 | 15.25 | 14.76 | 978,100 |
| Jun 05 2024 | 14.74 | 0.00 | 0.00% | 14.86 | 14.86 | 14.55 | 394,400 |
| Jun 04 2024 | 14.74 | -0.18 | -1.21% | 14.92 | 15.17 | 14.74 | 1,069,400 |
| Jun 03 2024 | 14.92 | 0.14 | 0.95% | 14.78 | 15.11 | 14.75 | 452,100 |
| May 31 2024 | 14.78 | -0.09 | -0.61% | 14.91 | 14.96 | 14.40 | 1,515,200 |
| May 29 2024 | 14.87 | -0.22 | -1.46% | 15.20 | 15.30 | 14.67 | 920,400 |
| May 28 2024 | 15.09 | -0.22 | -1.44% | 15.39 | 15.50 | 15.09 | 487,200 |
| May 27 2024 | 15.31 | -0.06 | -0.39% | 15.25 | 15.41 | 15.14 | 388,000 |
| May 24 2024 | 15.37 | 0.01 | 0.07% | 15.40 | 15.45 | 15.21 | 386,200 |
| May 23 2024 | 15.36 | 0.12 | 0.79% | 15.30 | 15.44 | 14.97 | 612,000 |
| May 22 2024 | 15.24 | -0.40 | -2.56% | 15.72 | 15.72 | 15.00 | 946,500 |
| May 21 2024 | 15.64 | -0.51 | -3.16% | 16.11 | 16.12 | 15.58 | 523,000 |
| May 20 2024 | 16.15 | 0.50 | 3.19% | 15.57 | 16.23 | 15.47 | 1,031,600 |
| May 17 2024 | 15.65 | -0.21 | -1.32% | 15.80 | 15.80 | 15.48 | 515,500 |
| May 16 2024 | 15.86 | 0.13 | 0.83% | 15.81 | 15.86 | 15.46 | 649,700 |
| May 15 2024 | 15.73 | -0.09 | -0.57% | 15.79 | 15.89 | 15.53 | 581,800 |
| May 14 2024 | 15.82 | 0.02 | 0.13% | 15.71 | 16.02 | 15.68 | 450,300 |
| May 13 2024 | 15.80 | 0.03 | 0.19% | 15.89 | 16.07 | 15.66 | 514,900 |
| May 10 2024 | 15.77 | 0.01 | 0.06% | 15.75 | 16.08 | 15.62 | 544,800 |
| May 09 2024 | 15.76 | -0.43 | -2.66% | 16.07 | 16.07 | 15.55 | 1,094,300 |
| May 08 2024 | 16.19 | -0.26 | -1.58% | 16.34 | 16.38 | 15.76 | 1,189,300 |
| May 07 2024 | 16.45 | 0.12 | 0.73% | 16.48 | 16.58 | 16.24 | 513,700 |
| May 06 2024 | 16.33 | -0.04 | -0.24% | 16.37 | 16.52 | 16.20 | 360,500 |
| May 03 2024 | 16.37 | 0.43 | 2.70% | 16.07 | 16.64 | 16.07 | 768,700 |
| May 02 2024 | 15.94 | 0.09 | 0.57% | 15.93 | 16.12 | 15.82 | 408,300 |
| Apr 30 2024 | 15.85 | -0.38 | -2.34% | 16.31 | 16.31 | 15.75 | 679,800 |
| Apr 29 2024 | 16.23 | -0.08 | -0.49% | 16.40 | 16.42 | 16.10 | 420,900 |
| Apr 26 2024 | 16.31 | 0.15 | 0.93% | 16.27 | 16.50 | 16.21 | 589,100 |
| Apr 25 2024 | 16.16 | -0.08 | -0.49% | 16.24 | 16.36 | 15.93 | 458,200 |
| Apr 24 2024 | 16.24 | 0.05 | 0.31% | 16.23 | 16.43 | 16.11 | 491,200 |
| Apr 23 2024 | 16.19 | 0.08 | 0.50% | 16.00 | 16.26 | 15.84 | 484,300 |
| Apr 22 2024 | 16.11 | 0.17 | 1.07% | 15.94 | 16.18 | 15.90 | 454,300 |
| Apr 19 2024 | 15.94 | -0.01 | -0.06% | 15.84 | 16.20 | 15.84 | 742,200 |
| Apr 18 2024 | 15.95 | 0.02 | 0.13% | 15.93 | 16.00 | 15.72 | 818,000 |
| Apr 17 2024 | 15.93 | -0.13 | -0.81% | 16.09 | 16.34 | 15.79 | 951,500 |
| Apr 16 2024 | 16.06 | -0.02 | -0.12% | 16.01 | 16.19 | 15.78 | 1,396,500 |
| Apr 15 2024 | 16.08 | -0.35 | -2.13% | 16.45 | 16.48 | 15.86 | 2,080,800 |
| Apr 12 2024 | 16.43 | -0.47 | -2.78% | 17.02 | 17.02 | 16.30 | 1,175,500 |
| Apr 11 2024 | 16.90 | -0.03 | -0.18% | 16.93 | 17.04 | 16.81 | 385,600 |
| Apr 10 2024 | 16.93 | -0.25 | -1.46% | 17.15 | 17.15 | 16.72 | 930,900 |
| Apr 09 2024 | 17.18 | 0.04 | 0.23% | 17.14 | 17.27 | 16.98 | 604,700 |
| Apr 08 2024 | 17.14 | 0.44 | 2.63% | 16.80 | 17.19 | 16.57 | 983,300 |
| Apr 05 2024 | 16.70 | 0.13 | 0.78% | 16.58 | 16.77 | 16.35 | 1,382,100 |
| Apr 04 2024 | 16.57 | -0.18 | -1.07% | 16.68 | 16.92 | 16.47 | 1,893,300 |
| Apr 03 2024 | 16.75 | -0.05 | -0.30% | 16.86 | 16.98 | 16.52 | 646,500 |
| Apr 02 2024 | 16.80 | -0.10 | -0.59% | 16.72 | 16.85 | 16.45 | 796,800 |
| Apr 01 2024 | 16.90 | -0.34 | -1.97% | 17.32 | 17.32 | 16.60 | 2,476,800 |
| Mar 28 2024 | 17.24 | -0.09 | -0.52% | 17.33 | 17.43 | 17.12 | 1,208,800 |
| Mar 27 2024 | 17.33 | 0.19 | 1.11% | 17.21 | 17.33 | 16.95 | 1,000,200 |
| Mar 26 2024 | 17.14 | -0.06 | -0.35% | 17.30 | 17.32 | 17.14 | 493,000 |
| Mar 25 2024 | 17.20 | -0.15 | -0.86% | 17.37 | 17.50 | 17.09 | 551,800 |
