Register for real-time alerts, custom portfolio, and market movers
V3EA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.146 | -0.02 | -0.39% | 6.146 | 6.146 | 6.146 | 0 |
| Jun 13 2024 | 6.17 | 0.00 | 0.03% | 6.191 | 6.191 | 6.17 | 30 |
| Jun 12 2024 | 6.168 | 0.02 | 0.29% | 6.147 | 6.168 | 6.147 | 12 |
| Jun 11 2024 | 6.15 | -0.08 | -1.22% | 6.198 | 6.198 | 6.15 | 100 |
| Jun 10 2024 | 6.226 | 0.00 | 0.00% | 6.226 | 6.226 | 6.226 | 0 |
| Jun 07 2024 | 6.226 | 0.02 | 0.31% | 6.226 | 6.226 | 6.226 | 0 |
| Jun 06 2024 | 6.207 | 0.06 | 0.93% | 6.207 | 6.207 | 6.207 | 0 |
| Jun 05 2024 | 6.15 | 0.03 | 0.41% | 6.15 | 6.15 | 6.15 | 0 |
| Jun 04 2024 | 6.125 | -0.05 | -0.75% | 6.125 | 6.125 | 6.125 | 0 |
| Jun 03 2024 | 6.171 | 0.08 | 1.36% | 6.171 | 6.171 | 6.171 | 180 |
| May 31 2024 | 6.088 | 0.03 | 0.41% | 6.088 | 6.088 | 6.088 | 0 |
| May 30 2024 | 6.063 | -0.03 | -0.49% | 6.042 | 6.064 | 6.042 | 1,645 |
| May 29 2024 | 6.093 | -0.05 | -0.77% | 6.093 | 6.093 | 6.093 | 0 |
| May 28 2024 | 6.14 | 0.03 | 0.49% | 6.147 | 6.147 | 6.14 | 1,657 |
| May 27 2024 | 6.11 | 0.03 | 0.43% | 6.11 | 6.11 | 6.11 | 0 |
| May 24 2024 | 6.084 | -0.06 | -0.91% | 6.084 | 6.084 | 6.084 | 0 |
| May 23 2024 | 6.14 | 0.02 | 0.31% | 6.14 | 6.14 | 6.14 | 0 |
| May 22 2024 | 6.121 | -0.02 | -0.37% | 6.118 | 6.121 | 6.113 | 7,439 |
| May 21 2024 | 6.144 | -0.01 | -0.18% | 6.144 | 6.144 | 6.144 | 10 |
| May 20 2024 | 6.155 | 0.02 | 0.36% | 6.136 | 6.155 | 6.136 | 13,000 |
| May 17 2024 | 6.133 | -0.01 | -0.11% | 6.133 | 6.133 | 6.133 | 0 |
| May 16 2024 | 6.14 | 0.03 | 0.57% | 6.142 | 6.142 | 6.14 | 2,864 |
| May 15 2024 | 6.105 | 0.03 | 0.51% | 6.105 | 6.105 | 6.105 | 0 |
| May 14 2024 | 6.074 | -0.01 | -0.16% | 6.074 | 6.074 | 6.074 | 0 |
| May 13 2024 | 6.084 | 0.04 | 0.65% | 6.084 | 6.084 | 6.084 | 2 |
| May 10 2024 | 6.045 | 0.03 | 0.43% | 6.045 | 6.045 | 6.045 | 0 |
| May 09 2024 | 6.019 | 0.01 | 0.17% | 6.008 | 6.019 | 6.008 | 1,625 |
| May 08 2024 | 6.009 | 0.06 | 1.08% | 6.001 | 6.009 | 6.001 | 100 |
| May 07 2024 | 5.945 | 0.03 | 0.42% | 5.945 | 5.945 | 5.945 | 0 |
| May 06 2024 | 5.92 | 0.05 | 0.82% | 5.891 | 5.922 | 5.891 | 7,223 |
| May 03 2024 | 5.872 | 0.00 | 0.07% | 5.872 | 5.872 | 5.872 | 32 |
| May 02 2024 | 5.868 | -0.03 | -0.54% | 5.868 | 5.868 | 5.868 | 0 |
| Apr 30 2024 | 5.90 | -0.02 | -0.25% | 5.90 | 5.90 | 5.90 | 0 |
| Apr 29 2024 | 5.915 | 0.06 | 1.01% | 5.915 | 5.915 | 5.915 | 0 |
| Apr 26 2024 | 5.856 | 0.01 | 0.19% | 5.856 | 5.856 | 5.856 | 0 |
| Apr 25 2024 | 5.845 | -0.05 | -0.83% | 5.845 | 5.845 | 5.845 | 0 |
| Apr 24 2024 | 5.894 | 0.04 | 0.72% | 5.896 | 5.896 | 5.892 | 1,645 |
| Apr 23 2024 | 5.852 | 0.06 | 1.00% | 5.852 | 5.852 | 5.852 | 0 |
| Apr 22 2024 | 5.794 | 0.07 | 1.19% | 5.794 | 5.794 | 5.794 | 0 |
| Apr 19 2024 | 5.726 | -0.04 | -0.75% | 5.726 | 5.726 | 5.726 | 0 |
| Apr 18 2024 | 5.769 | 0.02 | 0.26% | 5.769 | 5.769 | 5.769 | 222 |
| Apr 17 2024 | 5.754 | 0.00 | -0.05% | 5.754 | 5.754 | 5.754 | 0 |
| Apr 16 2024 | 5.757 | -0.09 | -1.52% | 5.779 | 5.779 | 5.757 | 2,660 |
| Apr 15 2024 | 5.846 | 0.01 | 0.24% | 5.846 | 5.846 | 5.846 | 0 |
| Apr 12 2024 | 5.832 | -0.02 | -0.36% | 5.887 | 5.887 | 5.832 | 697 |
| Apr 11 2024 | 5.853 | -0.03 | -0.49% | 5.853 | 5.853 | 5.853 | 0 |
| Apr 10 2024 | 5.882 | 0.01 | 0.14% | 5.882 | 5.882 | 5.882 | 0 |
| Apr 09 2024 | 5.874 | 0.01 | 0.19% | 5.874 | 5.874 | 5.874 | 0 |
| Apr 08 2024 | 5.863 | 0.00 | 0.00% | 5.861 | 5.863 | 5.861 | 1,769 |
| Apr 05 2024 | 5.863 | -0.05 | -0.81% | 5.863 | 5.863 | 5.863 | 2 |
| Apr 04 2024 | 5.911 | 0.03 | 0.53% | 5.911 | 5.911 | 5.911 | 150 |
| Apr 03 2024 | 5.88 | -0.07 | -1.09% | 5.88 | 5.88 | 5.88 | 0 |
| Apr 02 2024 | 5.945 | 0.00 | 0.00% | 5.945 | 5.945 | 5.945 | 0 |
| Mar 28 2024 | 5.945 | 0.02 | 0.41% | 5.945 | 5.945 | 5.945 | 0 |
| Mar 27 2024 | 5.921 | 0.03 | 0.48% | 5.921 | 5.921 | 5.921 | 0 |
| Mar 26 2024 | 5.893 | 0.00 | 0.02% | 5.893 | 5.893 | 5.893 | 0 |
| Mar 25 2024 | 5.892 | 0.00 | 0.05% | 5.892 | 5.892 | 5.892 | 0 |
| Mar 22 2024 | 5.889 | 0.01 | 0.17% | 5.884 | 5.889 | 5.884 | 2,005 |
| Mar 21 2024 | 5.879 | 0.06 | 1.08% | 5.879 | 5.879 | 5.879 | 0 |
| Mar 20 2024 | 5.816 | 0.01 | 0.22% | 5.816 | 5.816 | 5.816 | 0 |
| Mar 19 2024 | 5.803 | 0.00 | 0.00% | 5.803 | 5.803 | 5.803 | 0 |
