Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VSPACEXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 672.75 | 3.00 | 0.45% | 669.58 | 675.99 | 665.19 | 0.00 |
| Jul 19 2024 | 669.74 | 14.55 | 2.22% | 652.69 | 676.21 | 645.16 | 0.00 |
| Jul 18 2024 | 655.19 | 7.36 | 1.14% | 647.53 | 666.42 | 646.36 | 0.00 |
| Jul 17 2024 | 647.83 | -11.16 | -1.69% | 658.90 | 671.60 | 645.09 | 0.00 |
| Jul 16 2024 | 658.98 | -7.02 | -1.05% | 666.20 | 668.08 | 639.88 | 0.00 |
| Jul 15 2024 | 666.01 | 43.74 | 7.03% | 607.07 | 666.94 | 604.39 | 0.00 |
| Jul 14 2024 | 622.27 | 15.34 | 2.53% | 607.07 | 623.91 | 604.39 | 0.00 |
| Jul 13 2024 | 606.93 | 8.85 | 1.48% | 598.09 | 611.50 | 594.84 | 0.00 |
| Jul 12 2024 | 598.08 | 6.12 | 1.03% | 591.61 | 603.09 | 581.99 | 0.00 |
| Jul 11 2024 | 591.96 | -0.520 | -0.09% | 591.45 | 613.69 | 583.78 | 0.00 |
| Jul 10 2024 | 592.49 | 6.13 | 1.05% | 584.92 | 601.47 | 578.45 | 0.00 |
| Jul 09 2024 | 586.36 | 10.53 | 1.83% | 575.89 | 593.29 | 573.71 | 0.00 |
| Jul 08 2024 | 575.83 | 17.54 | 3.14% | 671.00 | 671.06 | 554.45 | 0.00 |
| Jul 07 2024 | 558.29 | -27.31 | -4.66% | 584.78 | 586.76 | 558.29 | 0.00 |
| Jul 06 2024 | 585.60 | 16.08 | 2.82% | 569.15 | 588.21 | 564.99 | 0.00 |
| Jul 05 2024 | 569.51 | -17.32 | -2.95% | 581.84 | 593.38 | 540.87 | 0.00 |
| Jul 04 2024 | 586.83 | -42.41 | -6.74% | 629.81 | 632.06 | 583.99 | 0.00 |
| Jul 03 2024 | 629.25 | -23.24 | -3.56% | 652.75 | 654.22 | 620.71 | 0.00 |
| Jul 02 2024 | 652.49 | -4.07 | -0.62% | 656.28 | 660.77 | 649.05 | 0.00 |
| Jul 01 2024 | 656.56 | 0.490 | 0.07% | 671.00 | 671.06 | 644.71 | 0.00 |
| Jun 30 2024 | 656.07 | 12.12 | 1.88% | 644.36 | 659.51 | 639.90 | 0.00 |
| Jun 29 2024 | 643.95 | -0.550 | -0.09% | 644.49 | 649.72 | 643.01 | 0.00 |
| Jun 28 2024 | 644.50 | -13.07 | -1.99% | 658.68 | 664.96 | 642.23 | 0.00 |
| Jun 27 2024 | 657.57 | 14.59 | 2.27% | 643.33 | 662.40 | 642.27 | 0.00 |
| Jun 26 2024 | 642.98 | -5.20 | -0.80% | 671.00 | 671.06 | 635.17 | 0.00 |
| Jun 25 2024 | 648.18 | 7.81 | 1.22% | 640.95 | 654.20 | 637.02 | 0.00 |
| Jun 24 2024 | 640.38 | -12.61 | -1.93% | 652.87 | 655.03 | 618.59 | 0.00 |
| Jun 23 2024 | 652.99 | -14.31 | -2.14% | 667.30 | 671.89 | 651.12 | 0.00 |
| Jun 22 2024 | 667.30 | -4.44 | -0.66% | 672.17 | 672.17 | 664.00 | 0.00 |
| Jun 21 2024 | 671.74 | 0.860 | 0.13% | 670.47 | 677.17 | 658.14 | 0.00 |
| Jun 20 2024 | 670.89 | -7.48 | -1.10% | 678.45 | 690.57 | 665.66 | 0.00 |
| Jun 19 2024 | 678.37 | 14.06 | 2.12% | 664.66 | 684.61 | 661.72 | 0.00 |
| Jun 18 2024 | 664.31 | -4.86 | -0.73% | 671.00 | 671.06 | 644.71 | 0.00 |
| Jun 17 2024 | 669.17 | -22.12 | -3.20% | 700.56 | 709.51 | 663.06 | 0.00 |
| Jun 16 2024 | 691.29 | 10.47 | 1.54% | 680.36 | 697.04 | 676.19 | 0.00 |
| Jun 15 2024 | 680.82 | 16.31 | 2.45% | 664.55 | 685.58 | 663.18 | 0.00 |
| Jun 14 2024 | 664.52 | 1.51 | 0.23% | 663.72 | 673.51 | 642.43 | 0.00 |
| Jun 13 2024 | 663.00 | -16.90 | -2.49% | 679.21 | 679.74 | 655.15 | 0.00 |
| Jun 12 2024 | 679.91 | 11.70 | 1.75% | 668.43 | 697.67 | 661.75 | 0.00 |
| Jun 11 2024 | 668.21 | -31.99 | -4.57% | 700.51 | 700.94 | 655.85 | 0.00 |
| Jun 10 2024 | 700.20 | -7.22 | -1.02% | 700.56 | 709.51 | 695.79 | 0.00 |
| Jun 09 2024 | 707.42 | 4.11 | 0.58% | 702.81 | 710.00 | 700.33 | 0.00 |
| Jun 08 2024 | 703.31 | 0.760 | 0.11% | 702.25 | 708.08 | 700.72 | 0.00 |
| Jun 07 2024 | 702.55 | -25.68 | -3.53% | 727.87 | 733.14 | 695.50 | 0.00 |
| Jun 06 2024 | 728.23 | -10.22 | -1.38% | 738.32 | 740.61 | 718.98 | 0.00 |
| Jun 05 2024 | 738.44 | 10.21 | 1.40% | 700.56 | 742.28 | 695.79 | 0.00 |
| Jun 04 2024 | 728.23 | 9.86 | 1.37% | 719.28 | 731.54 | 714.65 | 0.00 |
| Jun 03 2024 | 718.38 | -3.50 | -0.48% | 721.03 | 735.17 | 717.65 | 0.00 |
| Jun 02 2024 | 721.88 | -6.36 | -0.87% | 728.24 | 732.40 | 716.36 | 0.00 |
| Jun 01 2024 | 728.24 | 9.54 | 1.33% | 718.74 | 730.78 | 716.23 | 0.00 |
| May 31 2024 | 718.70 | 3.24 | 0.45% | 715.19 | 733.88 | 710.94 | 0.00 |
| May 30 2024 | 715.46 | -3.62 | -0.50% | 719.35 | 729.75 | 707.30 | 0.00 |
| May 29 2024 | 719.07 | -15.11 | -2.06% | 733.41 | 741.34 | 714.53 | 0.00 |
| May 28 2024 | 734.19 | -9.49 | -1.28% | 741.95 | 749.43 | 720.03 | 0.00 |
| May 27 2024 | 743.68 | 13.21 | 1.81% | 700.56 | 758.29 | 695.79 | 0.00 |
| May 26 2024 | 730.46 | 14.79 | 2.07% | 716.19 | 740.98 | 712.79 | 0.00 |
| May 25 2024 | 715.67 | 3.44 | 0.48% | 710.87 | 720.83 | 708.93 | 0.00 |
| May 24 2024 | 712.23 | -5.53 | -0.77% | 720.06 | 730.44 | 694.50 | 0.00 |
| May 23 2024 | 717.76 | 3.11 | 0.43% | 713.77 | 752.74 | 681.80 | 0.00 |
| May 22 2024 | 714.65 | -9.59 | -1.32% | 723.70 | 728.16 | 698.03 | 0.00 |
| May 21 2024 | 724.25 | 25.16 | 3.60% | 700.56 | 732.40 | 693.64 | 0.00 |
| May 20 2024 | 699.08 | 113.08 | 19.30% | 568.19 | 703.56 | 565.74 | 0.00 |
| May 19 2024 | 586.00 | -10.66 | -1.79% | 596.38 | 599.05 | 584.07 | 0.00 |
| May 18 2024 | 596.66 | 6.73 | 1.14% | 590.29 | 601.05 | 589.54 | 0.00 |
| May 17 2024 | 589.93 | 27.85 | 4.95% | 561.90 | 595.37 | 560.26 | 0.00 |
| May 16 2024 | 562.08 | -18.02 | -3.11% | 579.94 | 580.70 | 558.72 | 0.00 |
| May 15 2024 | 580.10 | 29.60 | 5.38% | 551.12 | 580.77 | 546.94 | 0.00 |
| May 14 2024 | 550.50 | -12.62 | -2.24% | 562.77 | 565.07 | 546.36 | 0.00 |
| May 13 2024 | 563.12 | 3.62 | 0.65% | 568.19 | 575.05 | 558.00 | 0.00 |
| May 12 2024 | 559.50 | 3.84 | 0.69% | 556.32 | 563.37 | 554.52 | 0.00 |
| May 11 2024 | 555.66 | -0.180 | -0.03% | 556.47 | 561.71 | 551.80 | 0.00 |
| May 10 2024 | 555.84 | -23.75 | -4.10% | 578.63 | 582.94 | 550.09 | 0.00 |
| May 09 2024 | 579.59 | 11.84 | 2.09% | 568.19 | 583.86 | 563.88 | 0.00 |
| May 08 2024 | 567.75 | -8.66 | -1.50% | 575.30 | 580.10 | 561.41 | 0.00 |
| May 07 2024 | 576.41 | -9.63 | -1.64% | 586.00 | 597.63 | 574.51 | 0.00 |
| May 06 2024 | 586.04 | -12.79 | -2.14% | 583.45 | 612.40 | 576.98 | 0.00 |
| May 05 2024 | 598.84 | 3.58 | 0.60% | 595.10 | 605.41 | 587.32 | 0.00 |
| May 04 2024 | 595.26 | 2.20 | 0.37% | 592.35 | 604.67 | 591.36 | 0.00 |
| May 03 2024 | 593.05 | 22.13 | 3.88% | 570.91 | 596.86 | 565.46 | 0.00 |
| May 02 2024 | 570.92 | 1.90 | 0.33% | 568.37 | 575.32 | 553.06 | 0.00 |
| May 01 2024 | 569.02 | -8.06 | -1.40% | 575.09 | 576.67 | 537.45 | 0.00 |
| Apr 30 2024 | 577.08 | -36.98 | -6.02% | 612.76 | 620.47 | 557.23 | 0.00 |
| Apr 29 2024 | 614.06 | -9.57 | -1.53% | 583.45 | 617.35 | 576.98 | 0.00 |
| Apr 28 2024 | 623.63 | 2.29 | 0.37% | 621.36 | 639.22 | 620.38 | 0.00 |
| Apr 27 2024 | 621.34 | 23.88 | 4.00% | 598.08 | 626.41 | 588.30 | 0.00 |
| Apr 26 2024 | 597.46 | -5.51 | -0.91% | 602.58 | 604.62 | 592.75 | 0.00 |
| Apr 25 2024 | 602.97 | 4.27 | 0.71% | 599.59 | 609.08 | 586.78 | 0.00 |
| Apr 24 2024 | 598.70 | -16.08 | -2.62% | 615.41 | 628.69 | 592.81 | 0.00 |
| Apr 23 2024 | 614.78 | 3.44 | 0.56% | 611.09 | 623.13 | 602.51 | 0.00 |
| Apr 22 2024 | 611.34 | 10.18 | 1.69% | 583.45 | 616.86 | 576.98 | 0.00 |
| Apr 21 2024 | 601.16 | -0.730 | -0.12% | 601.52 | 610.45 | 595.81 | 0.00 |
| Apr 20 2024 | 601.89 | 15.90 | 2.71% | 583.45 | 605.67 | 576.98 | 0.00 |
