Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VUL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 3.40 | 0.23 | 7.26% | 3.25 | 3.42 | 3.107 | 635,428 |
| Apr 26 2024 | 3.17 | 0.10 | 3.26% | 3.10 | 3.24 | 3.07 | 709,970 |
| Apr 24 2024 | 3.07 | 0.03 | 0.99% | 3.08 | 3.11 | 3.01 | 340,764 |
| Apr 23 2024 | 3.04 | 0.07 | 2.36% | 2.99 | 3.06 | 2.96 | 248,656 |
| Apr 22 2024 | 2.97 | -0.10 | -3.26% | 3.07 | 3.12 | 2.96 | 586,762 |
| Apr 19 2024 | 3.07 | -0.01 | -0.32% | 3.14 | 3.14 | 2.95 | 512,978 |
| Apr 18 2024 | 3.08 | -0.04 | -1.28% | 3.16 | 3.25 | 3.05 | 493,399 |
| Apr 17 2024 | 3.12 | 0.05 | 1.63% | 3.05 | 3.15 | 3.03 | 572,396 |
| Apr 16 2024 | 3.07 | -0.32 | -9.44% | 3.36 | 3.40 | 3.02 | 941,036 |
| Apr 15 2024 | 3.39 | -0.01 | -0.29% | 3.26 | 3.42 | 3.19 | 727,468 |
| Apr 12 2024 | 3.40 | -0.13 | -3.68% | 3.59 | 3.66 | 3.37 | 1,693,668 |
| Apr 11 2024 | 3.53 | 0.64 | 22.15% | 3.00 | 3.58 | 3.00 | 2,862,891 |
| Apr 10 2024 | 2.89 | 0.36 | 14.23% | 2.53 | 2.95 | 2.52 | 1,072,316 |
| Apr 09 2024 | 2.53 | -0.03 | -1.17% | 2.56 | 2.59 | 2.53 | 237,497 |
| Apr 08 2024 | 2.56 | 0.02 | 0.99% | 2.55 | 2.59 | 2.54 | 257,290 |
| Apr 05 2024 | 2.535 | -0.21 | -7.48% | 2.70 | 2.70 | 2.51 | 835,095 |
| Apr 04 2024 | 2.74 | 0.00 | 0.00% | 2.72 | 2.77 | 2.70 | 181,033 |
| Apr 03 2024 | 2.74 | -0.08 | -2.84% | 2.82 | 2.84 | 2.70 | 342,115 |
| Apr 02 2024 | 2.82 | -0.07 | -2.42% | 2.86 | 2.87 | 2.81 | 319,313 |
| Mar 28 2024 | 2.89 | -0.05 | -1.70% | 2.96 | 2.98 | 2.85 | 426,722 |
| Mar 27 2024 | 2.94 | -0.03 | -1.01% | 2.93 | 2.99 | 2.90 | 445,042 |
| Mar 26 2024 | 2.97 | 0.15 | 5.32% | 2.81 | 2.97 | 2.80 | 529,100 |
| Mar 25 2024 | 2.82 | 0.00 | 0.00% | 2.80 | 2.86 | 2.80 | 231,860 |
| Mar 22 2024 | 2.82 | -0.03 | -1.05% | 2.85 | 2.88 | 2.80 | 368,497 |
| Mar 21 2024 | 2.85 | 0.00 | 0.00% | 2.90 | 2.97 | 2.81 | 670,680 |
| Mar 20 2024 | 2.85 | -0.17 | -5.63% | 2.95 | 2.99 | 2.81 | 754,467 |
| Mar 19 2024 | 3.02 | -0.14 | -4.43% | 3.06 | 3.14 | 3.00 | 907,073 |
| Mar 18 2024 | 3.16 | -0.29 | -8.41% | 3.39 | 3.456 | 3.10 | 1,263,827 |
| Mar 15 2024 | 3.45 | -0.02 | -0.58% | 3.61 | 3.658 | 3.38 | 2,618,218 |
| Mar 14 2024 | 3.47 | 0.47 | 15.67% | 3.29 | 3.53 | 3.20 | 2,727,815 |
| Mar 13 2024 | 3.00 | 0.12 | 4.17% | 3.03 | 3.30 | 2.98 | 1,636,771 |
| Mar 12 2024 | 2.88 | 0.19 | 7.06% | 2.73 | 2.96 | 2.73 | 1,142,071 |
| Mar 11 2024 | 2.69 | 0.03 | 1.13% | 2.68 | 2.72 | 2.64 | 439,763 |
| Mar 08 2024 | 2.66 | 0.04 | 1.53% | 2.65 | 2.69 | 2.61 | 303,445 |
| Mar 07 2024 | 2.62 | 0.12 | 4.80% | 2.60 | 2.65 | 2.57 | 346,841 |
| Mar 06 2024 | 2.50 | -0.01 | -0.40% | 2.45 | 2.56 | 2.40 | 356,152 |
| Mar 05 2024 | 2.51 | -0.03 | -1.18% | 2.51 | 2.56 | 2.45 | 457,148 |
| Mar 04 2024 | 2.54 | -0.03 | -1.17% | 2.58 | 2.72 | 2.51 | 1,033,906 |
| Mar 01 2024 | 2.57 | 0.28 | 12.23% | 2.32 | 2.59 | 2.32 | 1,155,332 |
| Feb 29 2024 | 2.29 | -0.12 | -4.98% | 2.46 | 2.46 | 2.26 | 1,425,088 |
| Feb 28 2024 | 2.41 | 0.19 | 8.56% | 2.35 | 2.45 | 2.27 | 920,456 |
| Feb 27 2024 | 2.22 | -0.10 | -4.31% | 2.36 | 2.44 | 2.205 | 823,583 |
| Feb 26 2024 | 2.32 | 0.19 | 8.92% | 2.14 | 2.35 | 2.14 | 1,080,031 |
| Feb 23 2024 | 2.13 | 0.07 | 3.40% | 2.18 | 2.34 | 2.09 | 1,900,032 |
| Feb 22 2024 | 2.06 | -0.01 | -0.48% | 2.06 | 2.08 | 2.03 | 164,474 |
| Feb 21 2024 | 2.07 | 0.01 | 0.49% | 2.06 | 2.08 | 2.00 | 535,002 |
| Feb 20 2024 | 2.06 | 0.02 | 0.98% | 2.03 | 2.14 | 2.00 | 542,849 |
| Feb 19 2024 | 2.04 | 0.01 | 0.49% | 2.09 | 2.22 | 2.03 | 1,378,431 |
| Feb 16 2024 | 2.03 | -0.04 | -1.93% | 2.05 | 2.13 | 1.995 | 928,733 |
| Feb 15 2024 | 2.07 | 0.02 | 0.98% | 2.05 | 2.105 | 2.02 | 248,711 |
| Feb 14 2024 | 2.05 | 0.02 | 0.99% | 2.00 | 2.06 | 1.96 | 197,436 |
| Feb 13 2024 | 2.03 | 0.00 | 0.00% | 2.04 | 2.05 | 1.955 | 500,160 |
| Feb 12 2024 | 2.03 | -0.05 | -2.40% | 2.13 | 2.13 | 2.01 | 415,677 |
| Feb 09 2024 | 2.08 | -0.03 | -1.42% | 2.15 | 2.15 | 2.07 | 212,147 |
| Feb 08 2024 | 2.11 | 0.07 | 3.43% | 2.04 | 2.14 | 2.04 | 173,754 |
| Feb 07 2024 | 2.04 | 0.04 | 2.00% | 2.03 | 2.10 | 2.03 | 287,244 |
| Feb 06 2024 | 2.00 | -0.01 | -0.50% | 2.02 | 2.04 | 1.98 | 196,382 |
| Feb 05 2024 | 2.01 | -0.08 | -3.83% | 2.08 | 2.09 | 2.01 | 204,576 |
| Feb 02 2024 | 2.09 | 0.00 | 0.00% | 2.08 | 2.15 | 2.08 | 131,816 |
| Feb 01 2024 | 2.09 | -0.05 | -2.34% | 2.11 | 2.15 | 2.08 | 251,389 |
| Jan 31 2024 | 2.14 | -0.04 | -1.83% | 2.17 | 2.18 | 2.12 | 217,022 |
