Register for real-time alerts, custom portfolio, and market movers
VXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 168.48 | 1.35 | 0.81% | 169.75 | 170.27 | 168.03 | 196,832 |
| May 02 2024 | 167.13 | 2.55 | 1.55% | 166.51 | 167.47 | 164.29 | 2,149,174 |
| May 01 2024 | 164.58 | 0.67 | 0.41% | 164.07 | 167.76 | 163.59 | 364,729 |
| Apr 30 2024 | 163.91 | -3.46 | -2.07% | 166.23 | 166.529 | 163.91 | 207,248 |
| Apr 29 2024 | 167.37 | 0.86 | 0.52% | 167.02 | 167.90 | 166.575 | 280,146 |
| Apr 26 2024 | 166.51 | 1.34 | 0.81% | 165.92 | 166.94 | 165.33 | 205,179 |
| Apr 25 2024 | 165.17 | -0.73 | -0.44% | 163.73 | 165.54 | 162.93 | 307,898 |
| Apr 24 2024 | 165.90 | -0.38 | -0.23% | 166.50 | 167.14 | 164.94 | 245,018 |
| Apr 23 2024 | 166.28 | 2.75 | 1.68% | 163.97 | 166.949 | 163.80 | 414,882 |
| Apr 22 2024 | 163.53 | 1.71 | 1.06% | 162.64 | 164.40 | 161.7541 | 340,519 |
| Apr 19 2024 | 161.82 | -0.17 | -0.10% | 161.54 | 163.0084 | 160.67 | 411,767 |
| Apr 18 2024 | 161.99 | -0.26 | -0.16% | 162.54 | 164.02 | 161.51 | 274,197 |
| Apr 17 2024 | 162.25 | -1.35 | -0.83% | 164.64 | 164.68 | 162.08 | 269,619 |
| Apr 16 2024 | 163.60 | -0.59 | -0.36% | 162.56 | 164.58 | 162.44 | 286,224 |
| Apr 15 2024 | 164.19 | -3.05 | -1.82% | 168.04 | 168.6083 | 163.77 | 565,882 |
| Apr 12 2024 | 167.24 | -3.12 | -1.83% | 169.25 | 169.63 | 166.53 | 229,715 |
| Apr 11 2024 | 170.36 | 0.98 | 0.58% | 170.28 | 170.70 | 168.6201 | 260,898 |
| Apr 10 2024 | 169.38 | -3.53 | -2.04% | 169.24 | 170.85 | 168.68 | 279,494 |
| Apr 09 2024 | 172.91 | 0.28 | 0.16% | 173.00 | 173.455 | 171.49 | 177,129 |
| Apr 08 2024 | 172.63 | 0.91 | 0.53% | 172.71 | 172.91 | 171.78 | 266,969 |
| Apr 05 2024 | 171.72 | 1.57 | 0.92% | 170.29 | 172.38 | 170.10 | 319,737 |
| Apr 04 2024 | 170.15 | -1.90 | -1.10% | 173.54 | 174.05 | 169.93 | 462,822 |
| Apr 03 2024 | 172.05 | 0.84 | 0.49% | 170.76 | 172.49 | 170.55 | 303,923 |
| Apr 02 2024 | 171.21 | -2.51 | -1.44% | 171.70 | 171.70 | 170.5101 | 302,030 |
| Apr 01 2024 | 173.72 | -1.55 | -0.88% | 175.46 | 175.46 | 173.5412 | 382,304 |
| Mar 28 2024 | 175.27 | 0.36 | 0.21% | 175.17 | 176.20 | 175.135 | 334,682 |
| Mar 27 2024 | 174.91 | 2.60 | 1.51% | 173.79 | 174.91 | 172.885 | 308,083 |
| Mar 26 2024 | 172.31 | 0.02 | 0.01% | 173.37 | 173.605 | 172.26 | 284,409 |
| Mar 25 2024 | 172.29 | 0.17 | 0.10% | 172.18 | 172.9937 | 172.18 | 231,260 |
| Mar 22 2024 | 172.12 | -2.15 | -1.23% | 173.86 | 173.965 | 171.94 | 272,486 |
| Mar 21 2024 | 174.27 | 1.74 | 1.01% | 173.85 | 175.16 | 173.62 | 260,350 |
| Mar 20 2024 | 172.53 | 3.05 | 1.80% | 169.36 | 173.115 | 169.21 | 309,507 |
| Mar 19 2024 | 169.48 | 0.87 | 0.52% | 167.87 | 169.88 | 167.87 | 312,895 |
| Mar 18 2024 | 168.61 | -0.36 | -0.21% | 169.64 | 169.68 | 168.3389 | 266,385 |
| Mar 15 2024 | 168.97 | -0.18 | -0.11% | 168.50 | 169.709 | 168.50 | 196,675 |
| Mar 14 2024 | 169.15 | -2.46 | -1.43% | 171.69 | 171.90 | 167.83 | 343,399 |
| Mar 13 2024 | 171.61 | 0.40 | 0.23% | 171.25 | 172.41 | 171.17 | 343,577 |
| Mar 12 2024 | 171.21 | 0.47 | 0.28% | 170.98 | 171.6987 | 169.88 | 329,765 |
| Mar 11 2024 | 170.74 | -1.11 | -0.65% | 171.28 | 171.71 | 170.2845 | 440,959 |
| Mar 08 2024 | 171.85 | -0.49 | -0.28% | 173.17 | 174.58 | 171.1472 | 510,388 |
| Mar 07 2024 | 172.34 | 1.30 | 0.76% | 171.91 | 172.69 | 171.71 | 607,201 |
| Mar 06 2024 | 171.04 | 1.69 | 1.00% | 171.38 | 171.60 | 170.125 | 240,362 |
| Mar 05 2024 | 169.35 | -2.17 | -1.27% | 170.21 | 171.0725 | 168.79 | 260,819 |
| Mar 04 2024 | 171.52 | 0.02 | 0.01% | 171.95 | 172.3998 | 171.25 | 277,555 |
| Mar 01 2024 | 171.50 | 1.56 | 0.92% | 170.60 | 171.684 | 169.45 | 338,031 |
| Feb 29 2024 | 169.94 | 0.91 | 0.54% | 170.14 | 170.925 | 168.76 | 395,012 |
| Feb 28 2024 | 169.03 | -0.68 | -0.40% | 168.84 | 169.93 | 168.31 | 261,598 |
| Feb 27 2024 | 169.71 | 1.44 | 0.86% | 169.24 | 169.965 | 169.075 | 235,392 |
| Feb 26 2024 | 168.27 | 0.52 | 0.31% | 167.54 | 168.68 | 167.12 | 236,921 |
| Feb 23 2024 | 167.75 | 0.57 | 0.34% | 167.58 | 168.3689 | 166.86 | 425,079 |
| Feb 22 2024 | 167.18 | 2.22 | 1.35% | 166.41 | 167.455 | 166.0417 | 220,797 |
| Feb 21 2024 | 164.96 | -0.92 | -0.55% | 164.60 | 165.05 | 163.829 | 328,622 |
| Feb 20 2024 | 165.88 | -2.01 | -1.20% | 166.33 | 166.635 | 165.10 | 199,349 |
| Feb 16 2024 | 167.89 | -1.54 | -0.91% | 168.15 | 169.50 | 167.4629 | 400,268 |
| Feb 15 2024 | 169.43 | 2.74 | 1.64% | 167.69 | 169.62 | 167.58 | 449,924 |
| Feb 14 2024 | 166.69 | 3.39 | 2.08% | 165.34 | 166.8599 | 164.5527 | 405,691 |
| Feb 13 2024 | 163.30 | -4.96 | -2.95% | 164.1075 | 165.06 | 162.0312 | 293,877 |
| Feb 12 2024 | 168.26 | 1.70 | 1.02% | 166.82 | 169.05 | 166.82 | 389,500 |
| Feb 09 2024 | 166.56 | 1.96 | 1.19% | 165.18 | 166.85 | 165.12 | 256,133 |
| Feb 08 2024 | 164.60 | 2.13 | 1.31% | 162.65 | 164.83 | 162.19 | 398,222 |
| Feb 07 2024 | 162.47 | 0.54 | 0.33% | 162.65 | 163.2196 | 161.13 | 353,552 |
| Feb 06 2024 | 161.93 | 1.37 | 0.85% | 160.87 | 162.02 | 160.4146 | 481,645 |
