Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VCNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.83 | -0.10 | -1.70% | 6.355 | 6.74 | 5.6201 | 12,340 |
| Apr 25 2024 | 5.9311 | 0.93 | 18.50% | 5.58 | 5.95 | 5.40 | 8,617 |
| Apr 24 2024 | 5.005 | 0.04 | 0.84% | 5.06 | 5.10 | 4.7401 | 3,515 |
| Apr 23 2024 | 4.9631 | 0.02 | 0.47% | 4.92 | 5.10 | 4.8114 | 7,420 |
| Apr 22 2024 | 4.94 | 0.08 | 1.65% | 4.81 | 4.94 | 4.50 | 5,876 |
| Apr 19 2024 | 4.86 | 0.06 | 1.25% | 4.63 | 5.0099 | 4.63 | 7,907 |
| Apr 18 2024 | 4.80 | -0.04 | -0.83% | 4.71 | 5.18 | 4.432 | 11,193 |
| Apr 17 2024 | 4.84 | 0.08 | 1.68% | 4.86 | 5.24 | 4.84 | 5,892 |
| Apr 16 2024 | 4.76 | -0.27 | -5.37% | 5.00 | 5.10 | 4.76 | 11,217 |
| Apr 15 2024 | 5.03 | -1.07 | -17.54% | 6.08 | 6.08 | 4.8369 | 35,797 |
| Apr 12 2024 | 6.10 | -0.70 | -10.29% | 7.07 | 7.07 | 5.87 | 11,507 |
| Apr 11 2024 | 6.80 | -0.01 | -0.12% | 6.78 | 7.20 | 6.52 | 8,347 |
| Apr 10 2024 | 6.8079 | -0.37 | -5.18% | 7.11 | 7.50 | 6.65 | 4,177 |
| Apr 09 2024 | 7.18 | 0.15 | 2.13% | 7.24 | 7.59 | 6.80 | 8,493 |
| Apr 08 2024 | 7.03 | 0.22 | 3.23% | 7.10 | 7.50 | 6.885 | 13,786 |
| Apr 05 2024 | 6.81 | 0.00 | 0.00% | 6.92 | 7.57 | 6.81 | 11,312 |
| Apr 04 2024 | 6.81 | 0.06 | 0.89% | 6.87 | 7.10 | 6.80 | 10,311 |
| Apr 03 2024 | 6.75 | 0.06 | 0.86% | 7.02 | 7.02 | 6.75 | 4,205 |
| Apr 02 2024 | 6.6925 | -0.24 | -3.50% | 7.13 | 7.5196 | 6.676 | 16,536 |
| Apr 01 2024 | 6.935 | -0.48 | -6.41% | 7.39 | 7.52 | 6.79 | 10,938 |
| Mar 28 2024 | 7.41 | -0.04 | -0.54% | 8.11 | 8.11 | 7.29 | 18,503 |
| Mar 27 2024 | 7.45 | -0.10 | -1.32% | 7.78 | 7.78 | 7.45 | 23,791 |
| Mar 26 2024 | 7.55 | -0.21 | -2.64% | 7.83 | 7.91 | 7.55 | 2,671 |
| Mar 25 2024 | 7.755 | -0.12 | -1.46% | 7.84 | 7.87 | 7.75 | 2,262 |
| Mar 22 2024 | 7.87 | -0.34 | -4.14% | 8.23 | 8.35 | 7.46 | 5,933 |
| Mar 21 2024 | 8.21 | -0.09 | -1.07% | 8.13 | 8.40 | 8.12 | 4,323 |
| Mar 20 2024 | 8.299 | 0.02 | 0.23% | 8.28 | 8.35 | 8.02 | 8,152 |
| Mar 19 2024 | 8.28 | 0.08 | 0.98% | 8.27 | 8.63 | 8.04 | 7,643 |
| Mar 18 2024 | 8.20 | 0.15 | 1.86% | 8.06 | 8.73 | 8.06 | 2,960 |
| Mar 15 2024 | 8.05 | -0.34 | -4.05% | 8.40 | 8.5154 | 8.05 | 13,568 |
| Mar 14 2024 | 8.39 | -0.17 | -1.99% | 8.52 | 8.60 | 8.11 | 5,610 |
| Mar 13 2024 | 8.56 | 0.42 | 5.16% | 8.26 | 8.63 | 8.26 | 2,483 |
| Mar 12 2024 | 8.14 | -0.41 | -4.78% | 8.55 | 9.34 | 8.12 | 25,061 |
| Mar 11 2024 | 8.549 | -0.10 | -1.17% | 8.62 | 8.62 | 8.3403 | 4,327 |
| Mar 08 2024 | 8.65 | 0.36 | 4.34% | 8.50 | 8.8999 | 8.11 | 18,688 |
| Mar 07 2024 | 8.29 | 0.33 | 4.15% | 7.94 | 8.4999 | 7.9008 | 24,455 |
| Mar 06 2024 | 7.96 | -0.24 | -2.93% | 7.92 | 7.9899 | 7.67 | 9,940 |
| Mar 05 2024 | 8.20 | 0.60 | 7.89% | 7.66 | 8.30 | 7.66 | 11,974 |
| Mar 04 2024 | 7.60 | -1.15 | -13.14% | 8.26 | 8.60 | 7.60 | 27,740 |
| Mar 01 2024 | 8.75 | -0.05 | -0.58% | 8.77 | 9.23 | 8.70 | 6,478 |
| Feb 29 2024 | 8.801 | 0.04 | 0.47% | 8.81 | 9.20 | 8.801 | 6,700 |
| Feb 28 2024 | 8.76 | 0.25 | 2.94% | 8.95 | 8.95 | 8.25 | 12,979 |
| Feb 27 2024 | 8.51 | 0.11 | 1.31% | 8.25 | 8.92 | 8.25 | 11,157 |
| Feb 26 2024 | 8.40 | 0.83 | 10.91% | 8.15 | 8.896 | 7.51 | 20,795 |
| Feb 23 2024 | 7.574 | -0.37 | -4.67% | 7.95 | 7.99 | 7.5115 | 24,745 |
| Feb 22 2024 | 7.945 | -0.91 | -10.23% | 8.61 | 8.83 | 7.7801 | 24,058 |
| Feb 21 2024 | 8.85 | 0.46 | 5.48% | 9.22 | 10.10 | 8.50 | 39,203 |
| Feb 20 2024 | 8.39 | -1.99 | -19.14% | 8.56 | 9.4354 | 8.39 | 51,113 |
| Feb 16 2024 | 10.3754 | -1.87 | -15.30% | 12.1786 | 12.46 | 9.94 | 29,043 |
| Feb 15 2024 | 12.25 | 0.35 | 2.94% | 10.6414 | 13.02 | 9.814 | 50,679 |
| Feb 14 2024 | 11.90 | 0.67 | 5.95% | 11.774 | 11.90 | 9.38 | 20,281 |
| Feb 13 2024 | 11.2322 | 0.72 | 6.83% | 10.71 | 12.18 | 10.6414 | 27,673 |
| Feb 12 2024 | 10.514 | 0.87 | 9.00% | 10.192 | 11.046 | 9.5312 | 16,616 |
| Feb 09 2024 | 9.646 | 0.69 | 7.66% | 9.38 | 9.80 | 8.61 | 17,628 |
| Feb 08 2024 | 8.96 | 0.42 | 4.97% | 9.24 | 9.24 | 8.414 | 9,436 |
| Feb 07 2024 | 8.5358 | 0.33 | 3.99% | 9.66 | 9.80 | 7.868 | 51,884 |
| Feb 06 2024 | 8.2082 | -0.05 | -0.63% | 8.54 | 8.7584 | 7.994 | 789 |
| Feb 05 2024 | 8.26 | -0.13 | -1.50% | 9.24 | 9.24 | 7.98 | 1,435 |
| Feb 02 2024 | 8.386 | -0.01 | -0.17% | 8.40 | 8.40 | 7.84 | 2,575 |
| Feb 01 2024 | 8.40 | -0.36 | -4.08% | 8.75 | 8.75 | 8.40 | 2,563 |
| Jan 31 2024 | 8.757 | -0.06 | -0.71% | 8.89 | 9.233 | 8.757 | 1,121 |
| Jan 30 2024 | 8.82 | -0.32 | -3.45% | 9.38 | 9.66 | 8.7836 | 802 |
| Jan 29 2024 | 9.135 | 0.05 | 0.54% | 8.82 | 9.597 | 8.68 | 2,912 |
