Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.70 | 0.06 | 0.62% | 9.70 | 9.70 | 9.68 | 1,447 |
| May 17 2024 | 9.64 | -0.08 | -0.82% | 9.64 | 9.70 | 9.64 | 5,112 |
| May 16 2024 | 9.72 | 0.04 | 0.41% | 9.64 | 9.74 | 9.64 | 3,638 |
| May 15 2024 | 9.68 | 0.00 | 0.00% | 9.66 | 9.72 | 9.64 | 3,131 |
| May 14 2024 | 9.68 | -0.04 | -0.41% | 9.70 | 9.72 | 9.66 | 5,322 |
| May 13 2024 | 9.72 | 0.02 | 0.21% | 9.70 | 9.80 | 9.66 | 3,079 |
| May 10 2024 | 9.70 | -0.02 | -0.21% | 9.64 | 9.72 | 9.64 | 2,102 |
| May 09 2024 | 9.72 | 0.02 | 0.21% | 9.70 | 9.72 | 9.66 | 1,388 |
| May 08 2024 | 9.70 | 0.00 | 0.00% | 9.76 | 9.76 | 9.64 | 2,338 |
| May 07 2024 | 9.70 | -0.02 | -0.21% | 9.78 | 9.88 | 9.70 | 7,638 |
| May 06 2024 | 9.72 | -0.38 | -3.76% | 9.70 | 9.88 | 9.66 | 13,514 |
| May 03 2024 | 10.10 | 0.26 | 2.64% | 9.92 | 10.10 | 9.84 | 24,075 |
| May 02 2024 | 9.84 | -0.08 | -0.81% | 9.98 | 9.98 | 9.82 | 8,986 |
| Apr 30 2024 | 9.92 | 0.04 | 0.40% | 9.90 | 9.94 | 9.76 | 7,408 |
| Apr 29 2024 | 9.88 | 0.24 | 2.49% | 9.76 | 10.00 | 9.74 | 28,701 |
| Apr 26 2024 | 9.64 | 0.06 | 0.63% | 9.50 | 9.78 | 9.50 | 16,264 |
| Apr 25 2024 | 9.58 | 0.00 | 0.00% | 9.52 | 9.58 | 9.52 | 281 |
| Apr 24 2024 | 9.58 | 0.04 | 0.42% | 9.54 | 9.58 | 9.54 | 800 |
| Apr 23 2024 | 9.54 | 0.04 | 0.42% | 9.56 | 9.56 | 9.46 | 1,459 |
| Apr 22 2024 | 9.50 | 0.00 | 0.00% | 9.46 | 9.56 | 9.44 | 3,253 |
| Apr 19 2024 | 9.50 | -0.02 | -0.21% | 9.64 | 9.64 | 9.48 | 2,600 |
| Apr 18 2024 | 9.52 | -0.06 | -0.63% | 9.52 | 9.52 | 9.52 | 1 |
| Apr 17 2024 | 9.58 | 0.08 | 0.84% | 9.48 | 9.58 | 9.48 | 1,329 |
| Apr 16 2024 | 9.50 | 0.00 | 0.00% | 9.56 | 9.62 | 9.50 | 730 |
| Apr 15 2024 | 9.50 | 0.00 | 0.00% | 9.48 | 9.54 | 9.48 | 3,694 |
| Apr 12 2024 | 9.50 | -0.02 | -0.21% | 9.50 | 9.56 | 9.50 | 2,194 |
| Apr 11 2024 | 9.52 | -0.06 | -0.63% | 9.56 | 9.60 | 9.52 | 1,803 |
| Apr 10 2024 | 9.58 | 0.02 | 0.21% | 9.64 | 9.66 | 9.58 | 1,183 |
| Apr 09 2024 | 9.56 | -0.06 | -0.62% | 9.64 | 9.64 | 9.56 | 2,590 |
| Apr 08 2024 | 9.62 | -0.16 | -1.64% | 9.82 | 9.82 | 9.62 | 3,382 |
| Apr 05 2024 | 9.78 | 0.04 | 0.41% | 9.84 | 9.84 | 9.66 | 3,236 |
| Apr 04 2024 | 9.74 | 0.14 | 1.46% | 9.52 | 9.90 | 9.52 | 22,189 |
| Apr 03 2024 | 9.60 | 0.08 | 0.84% | 9.60 | 9.60 | 9.52 | 1,791 |
| Apr 02 2024 | 9.52 | -0.06 | -0.63% | 9.66 | 9.66 | 9.52 | 2,229 |
| Mar 28 2024 | 9.58 | -0.06 | -0.62% | 9.64 | 9.64 | 9.54 | 2,439 |
| Mar 27 2024 | 9.64 | -0.02 | -0.21% | 9.66 | 9.66 | 9.56 | 2,648 |
| Mar 26 2024 | 9.66 | -0.04 | -0.41% | 9.70 | 9.70 | 9.50 | 6,857 |
| Mar 25 2024 | 9.70 | -0.08 | -0.82% | 9.80 | 9.80 | 9.52 | 6,830 |
| Mar 22 2024 | 9.78 | 0.22 | 2.30% | 9.56 | 9.80 | 9.56 | 4,208 |
| Mar 21 2024 | 9.56 | -0.08 | -0.83% | 9.60 | 9.72 | 9.48 | 5,995 |
| Mar 20 2024 | 9.64 | 0.04 | 0.42% | 9.76 | 9.76 | 9.64 | 2,036 |
| Mar 19 2024 | 9.60 | -0.04 | -0.41% | 9.76 | 9.76 | 9.60 | 2,610 |
| Mar 18 2024 | 9.64 | -0.12 | -1.23% | 9.74 | 9.78 | 9.64 | 2,829 |
| Mar 15 2024 | 9.76 | 0.02 | 0.21% | 9.70 | 9.76 | 9.64 | 2,148 |
| Mar 14 2024 | 9.74 | -0.02 | -0.20% | 9.78 | 9.78 | 9.68 | 550 |
| Mar 13 2024 | 9.76 | -0.02 | -0.20% | 9.76 | 9.76 | 9.68 | 4,246 |
| Mar 12 2024 | 9.78 | 0.18 | 1.88% | 9.70 | 9.78 | 9.62 | 5,087 |
| Mar 11 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.80 | 9.60 | 13,048 |
| Mar 08 2024 | 9.60 | -0.10 | -1.03% | 9.62 | 9.70 | 9.60 | 1,566 |
| Mar 07 2024 | 9.70 | 0.04 | 0.41% | 9.62 | 9.76 | 9.62 | 3,376 |
| Mar 06 2024 | 9.66 | 0.00 | 0.00% | 9.70 | 9.70 | 9.66 | 161 |
| Mar 05 2024 | 9.66 | -0.10 | -1.02% | 9.66 | 9.80 | 9.66 | 2,449 |
| Mar 04 2024 | 9.76 | 0.06 | 0.62% | 9.66 | 9.80 | 9.62 | 4,294 |
| Mar 01 2024 | 9.70 | 0.10 | 1.04% | 9.66 | 9.70 | 9.56 | 3,541 |
| Feb 29 2024 | 9.60 | -0.12 | -1.23% | 9.64 | 9.72 | 9.60 | 3,115 |
| Feb 28 2024 | 9.72 | 0.10 | 1.04% | 9.74 | 9.78 | 9.62 | 2,379 |
| Feb 27 2024 | 9.62 | -0.12 | -1.23% | 9.74 | 9.74 | 9.62 | 1,915 |
| Feb 26 2024 | 9.74 | 0.04 | 0.41% | 9.74 | 9.74 | 9.62 | 3,682 |
| Feb 23 2024 | 9.70 | -0.08 | -0.82% | 9.78 | 9.78 | 9.64 | 4,222 |
| Feb 22 2024 | 9.78 | 0.10 | 1.03% | 9.70 | 9.78 | 9.68 | 3,856 |
| Feb 21 2024 | 9.68 | -0.02 | -0.21% | 9.70 | 9.72 | 9.68 | 2,174 |
