Register for streaming realtime charts, analysis tools, and prices.
VLYPO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 24.10 | -0.35 | -1.43% | 24.00 | 24.20 | 23.80 | 42,357 |
| Jun 05 2024 | 24.45 | 0.19 | 0.78% | 24.39 | 24.48 | 24.25 | 6,717 |
| Jun 04 2024 | 24.26 | 0.21 | 0.87% | 24.14 | 24.38 | 24.01 | 14,541 |
| Jun 03 2024 | 24.05 | -0.25 | -1.03% | 24.29 | 24.29 | 23.94 | 8,684 |
| May 31 2024 | 24.30 | 0.48 | 2.02% | 23.80 | 24.30 | 23.80 | 9,439 |
| May 30 2024 | 23.82 | -0.07 | -0.27% | 24.00 | 24.17 | 23.80 | 5,026 |
| May 29 2024 | 23.89 | -0.29 | -1.18% | 24.19 | 24.19 | 23.69 | 6,045 |
| May 28 2024 | 24.17 | -0.26 | -1.05% | 24.38 | 24.43 | 23.98 | 6,965 |
| May 24 2024 | 24.43 | 0.03 | 0.11% | 24.55 | 24.59 | 24.04 | 7,459 |
| May 23 2024 | 24.40 | -0.15 | -0.61% | 24.70 | 24.89 | 24.33 | 11,910 |
| May 22 2024 | 24.55 | -0.11 | -0.45% | 24.69 | 24.70 | 24.55 | 6,614 |
| May 21 2024 | 24.66 | -0.32 | -1.28% | 24.94 | 24.94 | 24.55 | 19,259 |
| May 20 2024 | 24.98 | 0.13 | 0.52% | 24.90 | 24.98 | 24.70 | 26,159 |
| May 17 2024 | 24.85 | -0.06 | -0.24% | 25.00 | 25.05 | 24.75 | 7,420 |
| May 16 2024 | 24.91 | -0.09 | -0.36% | 24.90 | 25.00 | 24.87 | 6,776 |
| May 15 2024 | 25.00 | 0.01 | 0.04% | 24.99 | 25.00 | 24.70 | 18,230 |
| May 14 2024 | 24.99 | -0.01 | -0.04% | 24.87 | 24.99 | 24.68 | 3,345 |
| May 13 2024 | 25.00 | 0.05 | 0.20% | 24.95 | 25.00 | 24.45 | 7,349 |
| May 10 2024 | 24.95 | 0.13 | 0.52% | 24.73 | 24.96 | 24.66 | 3,305 |
| May 09 2024 | 24.82 | -0.16 | -0.64% | 24.98 | 24.98 | 24.55 | 10,581 |
| May 08 2024 | 24.98 | 0.24 | 0.97% | 24.69 | 24.98 | 24.50 | 12,878 |
| May 07 2024 | 24.74 | 0.19 | 0.77% | 24.75 | 24.75 | 24.44 | 4,792 |
| May 06 2024 | 24.55 | -0.37 | -1.48% | 24.82 | 24.89 | 24.55 | 21,310 |
| May 03 2024 | 24.92 | 0.27 | 1.10% | 24.65 | 24.94 | 24.51 | 7,503 |
| May 02 2024 | 24.65 | -0.03 | -0.12% | 24.50 | 24.65 | 24.40 | 7,614 |
| May 01 2024 | 24.68 | 0.44 | 1.82% | 24.21 | 24.68 | 24.02 | 12,508 |
| Apr 30 2024 | 24.24 | 0.18 | 0.75% | 23.82 | 24.24 | 23.80 | 7,805 |
| Apr 29 2024 | 24.06 | -0.01 | -0.04% | 24.07 | 24.07 | 23.71 | 23,069 |
| Apr 26 2024 | 24.07 | 0.02 | 0.08% | 24.00 | 24.10 | 23.90 | 13,488 |
| Apr 25 2024 | 24.05 | -0.08 | -0.33% | 24.10 | 24.10 | 23.71 | 11,783 |
| Apr 24 2024 | 24.13 | 0.04 | 0.17% | 24.13 | 24.13 | 23.74 | 7,552 |
| Apr 23 2024 | 24.09 | 0.24 | 1.01% | 23.84 | 24.10 | 23.76 | 11,066 |
| Apr 22 2024 | 23.85 | 0.39 | 1.66% | 23.61 | 23.85 | 23.53 | 6,547 |
| Apr 19 2024 | 23.46 | -0.41 | -1.72% | 23.67 | 23.70 | 23.37 | 14,308 |
| Apr 18 2024 | 23.87 | 0.33 | 1.40% | 23.52 | 23.87 | 23.52 | 13,363 |
| Apr 17 2024 | 23.54 | -0.23 | -0.97% | 23.65 | 23.81 | 23.45 | 28,139 |
| Apr 16 2024 | 23.77 | 0.14 | 0.59% | 23.56 | 23.77 | 23.35 | 9,304 |
| Apr 15 2024 | 23.63 | 0.13 | 0.55% | 23.50 | 23.63 | 23.20 | 18,828 |
| Apr 12 2024 | 23.50 | -0.20 | -0.84% | 23.65 | 23.65 | 23.25 | 17,287 |
| Apr 11 2024 | 23.70 | 0.14 | 0.59% | 23.45 | 23.88 | 23.29 | 21,958 |
| Apr 10 2024 | 23.56 | -0.13 | -0.55% | 23.39 | 23.70 | 23.20 | 42,369 |
| Apr 09 2024 | 23.69 | 0.00 | 0.00% | 23.64 | 23.70 | 23.50 | 11,570 |
| Apr 08 2024 | 23.69 | 0.12 | 0.51% | 23.37 | 23.69 | 23.37 | 4,725 |
| Apr 05 2024 | 23.57 | 0.14 | 0.60% | 23.35 | 23.57 | 23.05 | 18,645 |
| Apr 04 2024 | 23.43 | 0.33 | 1.43% | 23.22 | 23.48 | 23.03 | 73,918 |
| Apr 03 2024 | 23.10 | -0.27 | -1.16% | 23.37 | 23.37 | 23.10 | 7,789 |
| Apr 02 2024 | 23.37 | 0.21 | 0.91% | 22.98 | 23.37 | 22.83 | 9,735 |
| Apr 01 2024 | 23.16 | 0.41 | 1.80% | 22.79 | 23.16 | 22.79 | 8,406 |
| Mar 28 2024 | 22.75 | 0.10 | 0.44% | 22.75 | 23.00 | 22.31 | 13,601 |
| Mar 27 2024 | 22.65 | -0.34 | -1.48% | 23.24 | 23.35 | 22.60 | 12,630 |
| Mar 26 2024 | 22.99 | -0.01 | -0.04% | 22.95 | 23.30 | 22.70 | 19,677 |
| Mar 25 2024 | 23.00 | -0.67 | -2.83% | 23.58 | 23.66 | 22.95 | 24,397 |
| Mar 22 2024 | 23.67 | 0.27 | 1.15% | 23.49 | 23.80 | 23.32 | 12,539 |
| Mar 21 2024 | 23.40 | 0.20 | 0.86% | 23.00 | 23.78 | 22.99 | 31,900 |
| Mar 20 2024 | 23.20 | 0.62 | 2.75% | 22.53 | 23.25 | 22.40 | 26,667 |
| Mar 19 2024 | 22.58 | 0.34 | 1.53% | 22.33 | 22.58 | 22.33 | 17,928 |
| Mar 18 2024 | 22.24 | -0.26 | -1.16% | 22.50 | 22.55 | 22.24 | 7,987 |
| Mar 15 2024 | 22.50 | 0.40 | 1.81% | 22.07 | 22.50 | 21.80 | 17,362 |
| Mar 14 2024 | 22.10 | -0.40 | -1.78% | 22.47 | 22.47 | 22.03 | 5,728 |
| Mar 13 2024 | 22.50 | -0.10 | -0.44% | 22.34 | 22.50 | 22.10 | 28,246 |
| Mar 12 2024 | 22.60 | 0.60 | 2.73% | 22.06 | 22.66 | 21.96 | 30,160 |
| Mar 11 2024 | 22.00 | 0.25 | 1.15% | 21.99 | 22.25 | 21.75 | 54,336 |
