Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VSLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 32.8695 | -0.01 | -0.02% | 32.82 | 32.89 | 32.80 | 82,672 |
| May 20 2024 | 32.8749 | 0.05 | 0.14% | 32.85 | 32.98 | 32.85 | 25,067 |
| May 17 2024 | 32.8279 | -0.02 | -0.07% | 32.83 | 32.8499 | 32.804 | 198,900 |
| May 16 2024 | 32.85 | -0.04 | -0.12% | 32.91 | 32.97 | 32.85 | 216,071 |
| May 15 2024 | 32.89 | 0.42 | 1.28% | 32.73 | 32.91 | 32.61 | 418,531 |
| May 14 2024 | 32.4744 | 0.11 | 0.33% | 32.47 | 32.48 | 32.2501 | 20,494 |
| May 13 2024 | 32.3665 | 0.01 | 0.04% | 32.54 | 32.54 | 32.3274 | 5,814 |
| May 10 2024 | 32.3521 | 0.14 | 0.43% | 32.40 | 32.41 | 32.2501 | 35,151 |
| May 09 2024 | 32.2127 | 0.07 | 0.23% | 32.23 | 32.26 | 32.0471 | 16,407 |
| May 08 2024 | 32.14 | 0.02 | 0.06% | 32.11 | 32.16 | 32.04 | 14,482 |
| May 07 2024 | 32.12 | 0.14 | 0.44% | 32.07 | 32.17 | 32.02 | 21,589 |
| May 06 2024 | 31.9803 | 0.26 | 0.82% | 31.95 | 32.01 | 31.815 | 14,655 |
| May 03 2024 | 31.72 | 0.42 | 1.34% | 31.73 | 31.73 | 31.57 | 7,057 |
| May 02 2024 | 31.30 | 0.25 | 0.81% | 31.37 | 31.37 | 31.10 | 8,589 |
| May 01 2024 | 31.05 | -0.15 | -0.48% | 31.06 | 31.46 | 31.03 | 15,638 |
| Apr 30 2024 | 31.20 | -0.45 | -1.42% | 31.58 | 31.64 | 31.20 | 15,606 |
| Apr 29 2024 | 31.6481 | -0.07 | -0.23% | 31.73 | 31.73 | 31.575 | 10,483 |
| Apr 26 2024 | 31.72 | 0.45 | 1.44% | 31.53 | 31.75 | 31.53 | 37,689 |
| Apr 25 2024 | 31.27 | -0.25 | -0.79% | 31.02 | 31.34 | 31.02 | 19,566 |
| Apr 24 2024 | 31.52 | 0.05 | 0.15% | 31.62 | 31.62 | 31.3854 | 13,233 |
| Apr 23 2024 | 31.4717 | 0.40 | 1.29% | 31.24 | 31.53 | 31.24 | 23,750 |
| Apr 22 2024 | 31.07 | 0.21 | 0.68% | 31.16 | 31.32 | 30.8818 | 23,286 |
| Apr 19 2024 | 30.8603 | -0.38 | -1.22% | 31.21 | 31.21 | 30.8087 | 29,552 |
| Apr 18 2024 | 31.24 | -0.07 | -0.23% | 31.37 | 31.50 | 31.1998 | 21,127 |
| Apr 17 2024 | 31.3127 | -0.22 | -0.69% | 31.77 | 31.77 | 31.2813 | 23,977 |
| Apr 16 2024 | 31.53 | -0.04 | -0.13% | 31.52 | 31.60 | 31.4418 | 17,705 |
| Apr 15 2024 | 31.57 | -0.39 | -1.22% | 32.26 | 32.26 | 31.5339 | 11,198 |
| Apr 12 2024 | 31.96 | -0.41 | -1.27% | 32.20 | 32.21 | 31.855 | 15,488 |
| Apr 11 2024 | 32.37 | 0.31 | 0.97% | 32.16 | 32.40 | 31.99 | 9,778 |
| Apr 10 2024 | 32.06 | -0.21 | -0.65% | 32.02 | 32.14 | 32.00 | 10,021 |
| Apr 09 2024 | 32.27 | -0.03 | -0.09% | 32.38 | 32.38 | 32.07 | 8,522 |
| Apr 08 2024 | 32.2999 | -0.02 | -0.06% | 32.33 | 32.35 | 32.2916 | 3,980 |
| Apr 05 2024 | 32.32 | 0.31 | 0.97% | 32.12 | 32.40 | 32.12 | 60,600 |
| Apr 04 2024 | 32.01 | -0.35 | -1.08% | 32.62 | 32.65 | 32.01 | 15,057 |
| Apr 03 2024 | 32.36 | -0.03 | -0.09% | 32.30 | 32.48 | 32.30 | 18,375 |
| Apr 02 2024 | 32.39 | -0.23 | -0.71% | 32.46 | 32.46 | 32.23 | 10,724 |
| Apr 01 2024 | 32.62 | 0.03 | 0.09% | 32.89 | 32.89 | 32.47 | 20,400 |
| Mar 28 2024 | 32.59 | 0.05 | 0.15% | 32.73 | 32.73 | 32.5089 | 12,181 |
| Mar 27 2024 | 32.54 | 0.28 | 0.87% | 32.50 | 32.56 | 32.30 | 26,530 |
| Mar 26 2024 | 32.26 | -0.10 | -0.31% | 32.47 | 32.47 | 32.25 | 14,414 |
| Mar 25 2024 | 32.36 | -0.14 | -0.44% | 32.45 | 32.45 | 32.3519 | 3,263 |
| Mar 22 2024 | 32.503 | -0.06 | -0.20% | 32.56 | 32.58 | 32.50 | 25,554 |
| Mar 21 2024 | 32.5666 | 0.14 | 0.42% | 32.70 | 32.76 | 32.56 | 10,632 |
| Mar 20 2024 | 32.43 | 0.35 | 1.09% | 32.12 | 32.46 | 32.07 | 24,999 |
| Mar 19 2024 | 32.08 | 0.13 | 0.40% | 31.91 | 32.09 | 31.895 | 8,278 |
| Mar 18 2024 | 31.9509 | 0.17 | 0.52% | 32.13 | 32.13 | 31.9509 | 13,226 |
| Mar 15 2024 | 31.785 | -0.28 | -0.86% | 31.93 | 31.93 | 31.70 | 14,407 |
| Mar 14 2024 | 32.06 | -0.01 | -0.03% | 32.14 | 32.14 | 31.89 | 48,071 |
| Mar 13 2024 | 32.07 | -0.08 | -0.25% | 32.11 | 32.16 | 32.02 | 34,891 |
| Mar 12 2024 | 32.15 | 0.25 | 0.78% | 32.11 | 32.16 | 31.93 | 21,079 |
| Mar 11 2024 | 31.90 | -0.03 | -0.09% | 31.90 | 31.90 | 31.695 | 21,036 |
| Mar 08 2024 | 31.93 | -0.15 | -0.47% | 32.10 | 32.15 | 31.858 | 4,351 |
| Mar 07 2024 | 32.08 | 0.30 | 0.94% | 31.955 | 32.1099 | 31.955 | 11,361 |
| Mar 06 2024 | 31.78 | 0.16 | 0.51% | 31.77 | 31.89 | 31.65 | 20,587 |
| Mar 05 2024 | 31.62 | -0.29 | -0.91% | 31.73 | 31.73 | 31.4677 | 4,964 |
| Mar 04 2024 | 31.91 | -0.06 | -0.19% | 31.98 | 31.99 | 31.88 | 11,906 |
| Mar 01 2024 | 31.97 | 0.22 | 0.69% | 31.76 | 32.05 | 31.76 | 8,645 |
| Feb 29 2024 | 31.75 | 0.27 | 0.84% | 31.75 | 31.75 | 31.55 | 21,488 |
| Feb 28 2024 | 31.4841 | -0.16 | -0.49% | 31.53 | 31.58 | 31.4301 | 23,613 |
| Feb 27 2024 | 31.64 | 0.11 | 0.34% | 31.54 | 31.64 | 31.45 | 5,465 |
| Feb 26 2024 | 31.5314 | -0.13 | -0.40% | 31.64 | 31.66 | 31.5314 | 5,323 |
| Feb 23 2024 | 31.6584 | 0.06 | 0.18% | 31.69 | 31.69 | 31.5601 | 1,037 |
| Feb 22 2024 | 31.6003 | 0.55 | 1.77% | 31.64 | 31.6894 | 31.2301 | 19,770 |
