VXRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2023 | 1.11 | 0.03 | 2.78% | 1.07 | 1.13 | 1.06 | 1,403,946 |
| Jan 26 2023 | 1.08 | -0.03 | -2.7% | 1.14 | 1.18 | 1.0614 | 1,589,869 |
| Jan 25 2023 | 1.11 | 0.03 | 2.78% | 1.07 | 1.14 | 1.04 | 1,566,891 |
| Jan 24 2023 | 1.08 | -0.02 | -1.82% | 1.10 | 1.135 | 1.08 | 1,088,090 |
| Jan 23 2023 | 1.10 | -0.03 | -2.65% | 1.15 | 1.16 | 1.10 | 1,724,896 |
| Jan 20 2023 | 1.13 | 0.07 | 6.6% | 1.08 | 1.1496 | 1.08 | 1,452,826 |
| Jan 19 2023 | 1.06 | -0.01 | -0.93% | 1.09 | 1.11 | 1.05 | 2,071,096 |
| Jan 18 2023 | 1.07 | -0.01 | -0.93% | 1.07 | 1.20 | 1.03 | 2,548,311 |
| Jan 17 2023 | 1.08 | -0.09 | -7.69% | 1.14 | 1.17 | 1.06 | 2,129,035 |
| Jan 16 2023 | 1.17 | 0.00 | +0.00% | 1.24 | 1.26 | 1.13 | 0 |
| Jan 13 2023 | 1.17 | -0.08 | -6.4% | 1.24 | 1.26 | 1.13 | 2,373,255 |
| Jan 12 2023 | 1.25 | 0.10 | 8.7% | 1.15 | 1.25 | 1.11 | 3,000,642 |
| Jan 11 2023 | 1.15 | 0.09 | 8.49% | 1.08 | 1.16 | 1.03 | 2,368,998 |
| Jan 10 2023 | 1.06 | 0.09 | 9.76% | 1.00 | 1.08 | 0.981 | 1,467,080 |
| Jan 09 2023 | 0.9657 | -0.0086 | -0.88% | 1.00 | 1.055 | 0.9657 | 2,277,799 |
| Jan 06 2023 | 0.9743 | 0.0043 | 0.44% | 1.00 | 1.02 | 0.921 | 1,850,668 |
| Jan 05 2023 | 0.97 | -0.07 | -6.73% | 1.07 | 1.07 | 0.95 | 3,329,136 |
| Jan 04 2023 | 1.04 | 0.10 | 11.15% | 0.9532 | 1.10 | 0.94 | 2,398,658 |
| Jan 03 2023 | 0.9357 | -0.0252 | -2.62% | 0.99 | 1.03 | 0.9101 | 2,508,423 |
| Jan 02 2023 | 0.9609 | 0.00 | +0.00% | 0.9511 | 0.9699 | 0.8901 | 0 |
| Dec 30 2022 | 0.9609 | 0.0115 | 1.21% | 0.9511 | 0.9699 | 0.8901 | 3,780,252 |
| Dec 29 2022 | 0.9494 | 0.1714 | 22.03% | 0.8182 | 0.9645 | 0.8002 | 4,171,010 |
| Dec 28 2022 | 0.778 | 0.0283 | 3.77% | 0.7543 | 0.7793 | 0.7316 | 2,311,353 |
| Dec 27 2022 | 0.7497 | -0.0763 | -9.24% | 0.83 | 0.8378 | 0.741 | 4,018,631 |
| Dec 26 2022 | 0.826 | 0.00 | +0.00% | 0.88 | 0.9013 | 0.8108 | 0 |
| Dec 23 2022 | 0.826 | -0.0702 | -7.83% | 0.88 | 0.9013 | 0.8108 | 2,126,324 |
| Dec 22 2022 | 0.8962 | -0.0225 | -2.45% | 0.8976 | 0.9105 | 0.8606 | 1,922,867 |
| Dec 21 2022 | 0.9187 | -0.0058 | -0.63% | 0.93 | 0.9668 | 0.9063 | 2,247,030 |
| Dec 20 2022 | 0.9245 | 0.0183 | 2.02% | 0.90 | 0.94 | 0.851 | 3,608,268 |
| Dec 19 2022 | 0.9062 | -0.1538 | -14.51% | 1.03 | 1.05 | 0.90455 | 6,742,712 |
| Dec 16 2022 | 1.06 | -0.05 | -4.5% | 1.07 | 1.12 | 1.05 | 25,341,814 |
| Dec 15 2022 | 1.11 | -0.08 | -6.72% | 1.15 | 1.17 | 1.10 | 4,920,126 |
| Dec 14 2022 | 1.19 | 0.01 | 0.85% | 1.19 | 1.23 | 1.13 | 4,697,783 |
| Dec 13 2022 | 1.18 | 0.13 | 12.38% | 1.09 | 1.19 | 1.0601 | 5,060,252 |
| Dec 12 2022 | 1.05 | 0.02 | 1.94% | 1.01 | 1.07 | 0.9252 | 5,611,047 |
| Dec 09 2022 | 1.03 | -0.11 | -9.65% | 1.14 | 1.18 | 1.02 | 2,839,853 |
| Dec 08 2022 | 1.14 | 0.05 | 4.59% | 1.09 | 1.14 | 1.05 | 2,349,567 |
| Dec 07 2022 | 1.09 | 0.01 | 0.93% | 1.07 | 1.12 | 1.05 | 2,041,010 |
| Dec 06 2022 | 1.08 | -0.09 | -7.69% | 1.17 | 1.1716 | 1.07 | 3,386,783 |
| Dec 05 2022 | 1.17 | -0.13 | -10.0% | 1.31 | 1.31 | 1.14 | 3,352,867 |
| Dec 02 2022 | 1.30 | 0.13 | 11.11% | 1.17 | 1.30 | 1.15 | 3,827,942 |
| Dec 01 2022 | 1.17 | -0.01 | -0.85% | 1.20 | 1.20 | 1.12 | 3,836,482 |
| Nov 30 2022 | 1.18 | -0.06 | -4.84% | 1.24 | 1.25 | 1.11 | 6,066,334 |
| Nov 29 2022 | 1.24 | 0.01 | 0.81% | 1.23 | 1.275 | 1.22 | 1,968,190 |
| Nov 28 2022 | 1.23 | -0.05 | -3.91% | 1.26 | 1.30 | 1.22 | 2,772,005 |
| Nov 25 2022 | 1.28 | 0.00 | +0.00% | 1.31 | 1.32 | 1.27 | 0 |
| Nov 25 2022 | 1.28 | -0.02 | -1.54% | 1.31 | 1.32 | 1.27 | 993,807 |
| Nov 24 2022 | 1.30 | 0.00 | +0.00% | 1.34 | 1.38 | 1.30 | 0 |
| Nov 23 2022 | 1.30 | -0.06 | -4.41% | 1.34 | 1.38 | 1.30 | 1,954,130 |
| Nov 22 2022 | 1.36 | 0.02 | 1.49% | 1.34 | 1.36 | 1.30 | 1,842,249 |
| Nov 21 2022 | 1.34 | -0.02 | -1.47% | 1.36 | 1.37 | 1.33 | 1,251,925 |
| Nov 18 2022 | 1.36 | -0.04 | -2.86% | 1.45 | 1.45 | 1.32 | 1,878,820 |
| Nov 17 2022 | 1.40 | -0.03 | -2.1% | 1.43 | 1.43 | 1.34 | 2,421,959 |
| Nov 16 2022 | 1.43 | -0.16 | -9.78% | 1.55 | 1.565 | 1.385 | 3,849,355 |
| Nov 15 2022 | 1.585 | -0.01 | -0.31% | 1.64 | 1.66 | 1.55 | 3,058,928 |
| Nov 14 2022 | 1.59 | -0.07 | -4.22% | 1.65 | 1.725 | 1.58 | 4,130,330 |
| Nov 11 2022 | 1.66 | 0.11 | 7.1% | 1.58 | 1.69 | 1.51 | 5,436,125 |
| Nov 10 2022 | 1.55 | 0.29 | 23.02% | 1.27 | 1.60 | 1.27 | 8,140,313 |
| Nov 09 2022 | 1.26 | -0.13 | -9.35% | 1.45 | 1.585 | 1.26 | 4,430,938 |
| Nov 08 2022 | 1.39 | -0.04 | -2.8% | 1.48 | 1.48 | 1.35 | 3,389,985 |
| Nov 07 2022 | 1.43 | -0.04 | -2.72% | 1.51 | 1.53 | 1.42 | 2,708,714 |
| Nov 04 2022 | 1.47 | 0.00 | +0.00% | 1.52 | 1.52 | 1.41 | 0 |
| Nov 04 2022 | 1.47 | -0.01 | -0.68% | 1.52 | 1.52 | 1.41 | 3,501,713 |
| Nov 03 2022 | 1.48 | -0.06 | -3.9% | 1.51 | 1.57 | 1.475 | 3,101,806 |
| Nov 02 2022 | 1.54 | -0.08 | -4.94% | 1.61 | 1.68 | 1.54 | 3,541,299 |
| Nov 01 2022 | 1.62 | -0.05 | -2.99% | 1.70 | 1.7842 | 1.61 | 3,631,016 |
| Oct 31 2022 | 1.67 | -0.06 | -3.47% | 1.72 | 1.73 | 1.65 | 2,209,383 |