VXRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2020 | 7.40 | 0.51 | 7.4% | 7.10 | 7.58 | 7.09 | 11,018,417 |
| Sep 24 2020 | 6.89 | -0.30 | -4.17% | 6.47 | 7.43 | 6.23 | 18,339,011 |
| Sep 23 2020 | 7.19 | -1.56 | -17.83% | 8.64 | 8.67 | 7.09 | 21,031,011 |
| Sep 22 2020 | 8.75 | -0.24 | -2.67% | 8.93 | 9.2921 | 8.42 | 17,622,669 |
| Sep 21 2020 | 8.99 | 0.75 | 9.1% | 8.06 | 9.25 | 7.81 | 41,728,496 |
| Sep 18 2020 | 8.24 | 0.36 | 4.57% | 8.10 | 8.43 | 7.62 | 28,736,098 |
| Sep 17 2020 | 7.88 | 0.50 | 6.78% | 7.61 | 9.43 | 7.5015 | 90,471,596 |
| Sep 16 2020 | 7.38 | 0.87 | 13.36% | 6.40 | 7.54 | 6.06 | 39,802,716 |
| Sep 15 2020 | 6.51 | -1.43 | -18.01% | 7.54 | 7.98 | 6.40 | 35,144,929 |
| Sep 14 2020 | 7.94 | 2.61 | 48.97% | 6.38 | 8.47 | 5.55 | 203,046,316 |
| Sep 11 2020 | 5.33 | 0.55 | 11.51% | 4.89 | 5.47 | 4.785 | 18,731,953 |
| Sep 10 2020 | 4.78 | -0.17 | -3.43% | 5.0289 | 5.14 | 4.72 | 7,224,941 |
| Sep 09 2020 | 4.95 | 0.10 | 2.06% | 4.88 | 5.35 | 4.87 | 9,869,788 |
| Sep 08 2020 | 4.85 | -0.08 | -1.62% | 5.545 | 6.70 | 4.73 | 25,073,568 |
| Sep 07 2020 | 4.93 | 0.00 | +0.00% | 5.20 | 5.49 | 4.6306 | 0 |
| Sep 04 2020 | 4.93 | -0.27 | -5.19% | 5.20 | 5.49 | 4.6306 | 10,045,843 |
| Sep 03 2020 | 5.20 | -0.30 | -5.45% | 5.25 | 5.99 | 5.08 | 11,429,372 |
| Sep 02 2020 | 5.50 | 0.25 | 4.76% | 4.89 | 6.94 | 4.51 | 38,443,434 |
| Sep 01 2020 | 5.25 | -0.68 | -11.47% | 5.63 | 5.93 | 5.01 | 12,562,538 |
| Aug 31 2020 | 5.93 | -0.30 | -4.82% | 6.30 | 6.60 | 5.90 | 9,201,815 |
| Aug 28 2020 | 6.23 | -0.08 | -1.27% | 6.30 | 6.48 | 5.882 | 8,497,921 |
| Aug 27 2020 | 6.31 | -0.40 | -5.96% | 6.60 | 6.83 | 6.21 | 8,531,635 |
| Aug 26 2020 | 6.71 | -0.24 | -3.45% | 6.93 | 7.20 | 6.545 | 9,376,666 |
| Aug 25 2020 | 6.95 | -0.41 | -5.57% | 6.92 | 7.55 | 6.61 | 10,577,361 |
| Aug 24 2020 | 7.36 | -0.86 | -10.46% | 7.94 | 8.60 | 6.85 | 13,187,224 |
| Aug 21 2020 | 8.22 | -0.59 | -6.7% | 8.72 | 9.00 | 8.10 | 9,523,844 |
| Aug 20 2020 | 8.81 | -0.39 | -4.24% | 9.12 | 9.30 | 8.77 | 8,800,477 |
| Aug 19 2020 | 9.20 | -0.31 | -3.21% | 9.37 | 9.52 | 9.08 | 6,708,014 |
| Aug 18 2020 | 9.505 | -0.67 | -6.54% | 10.00 | 10.42 | 9.41 | 8,241,572 |
| Aug 17 2020 | 10.17 | 1.01 | 11.03% | 9.15 | 10.49 | 9.12 | 13,631,830 |
| Aug 14 2020 | 9.16 | 0.10 | 1.1% | 9.15 | 9.54 | 9.04 | 8,961,175 |
| Aug 13 2020 | 9.06 | -0.17 | -1.84% | 8.99 | 9.59 | 8.79 | 10,199,119 |
| Aug 12 2020 | 9.23 | -1.52 | -14.14% | 10.52 | 11.40 | 8.91 | 24,093,180 |
| Aug 11 2020 | 10.75 | 1.36 | 14.42% | 9.39 | 12.49 | 8.8399 | 73,443,038 |
| Aug 10 2020 | 9.395 | -0.01 | -0.05% | 9.69 | 10.18 | 9.25 | 12,186,521 |
| Aug 07 2020 | 9.40 | 0.31 | 3.35% | 9.89 | 10.45 | 9.19 | 13,609,867 |
| Aug 06 2020 | 9.095 | -0.57 | -5.9% | 9.86 | 10.04 | 9.04 | 9,460,239 |
| Aug 05 2020 | 9.665 | 0.71 | 7.99% | 9.73 | 10.99 | 8.95 | 20,378,813 |
| Aug 04 2020 | 8.95 | -0.30 | -3.24% | 8.94 | 9.23 | 8.75 | 8,571,373 |
| Aug 03 2020 | 9.25 | -0.27 | -2.84% | 9.18 | 9.74 | 8.45 | 13,901,415 |
| Jul 31 2020 | 9.52 | -0.41 | -4.13% | 9.97 | 10.19 | 9.34 | 9,126,222 |
| Jul 30 2020 | 9.93 | -0.12 | -1.19% | 9.54 | 10.40 | 9.40 | 9,830,199 |
| Jul 29 2020 | 10.05 | -1.22 | -10.83% | 10.92 | 11.46 | 9.811 | 17,253,963 |
| Jul 28 2020 | 11.27 | 0.13 | 1.17% | 11.30 | 12.25 | 10.511 | 18,439,196 |
| Jul 27 2020 | 11.14 | -1.15 | -9.36% | 10.34 | 11.99 | 9.16 | 42,117,217 |
| Jul 24 2020 | 12.2899 | -1.57 | -11.33% | 13.01 | 13.80 | 12.00 | 14,409,037 |
| Jul 23 2020 | 13.86 | -0.66 | -4.55% | 14.10 | 14.70 | 13.22 | 14,654,280 |
| Jul 22 2020 | 14.5201 | -0.65 | -4.28% | 14.65 | 15.38 | 14.13 | 9,263,325 |
| Jul 21 2020 | 15.17 | 0.02 | 0.13% | 14.58 | 15.97 | 13.61 | 21,321,742 |
| Jul 20 2020 | 15.15 | -0.55 | -3.5% | 16.5665 | 16.99 | 14.77 | 31,209,084 |
| Jul 17 2020 | 15.70 | 0.06 | 0.38% | 15.95 | 16.65 | 15.40 | 27,625,954 |
| Jul 16 2020 | 15.64 | 1.19 | 8.24% | 14.09 | 17.1499 | 14.01 | 56,134,055 |
| Jul 15 2020 | 14.45 | -2.85 | -16.47% | 15.53 | 15.9499 | 13.50 | 54,890,421 |
| Jul 14 2020 | 17.30 | 5.10 | 41.8% | 13.17 | 17.49 | 13.04 | 122,792,199 |
| Jul 13 2020 | 12.20 | 4.22 | 52.88% | 9.02 | 13.53 | 8.12 | 131,152,346 |
| Jul 10 2020 | 7.98 | -0.17 | -2.09% | 8.05 | 8.25 | 7.61 | 10,170,765 |
| Jul 09 2020 | 8.15 | 0.14 | 1.75% | 7.98 | 8.58 | 7.67 | 12,648,050 |
| Jul 08 2020 | 8.01 | -1.14 | -12.46% | 8.37 | 9.55 | 7.85 | 31,059,871 |
| Jul 07 2020 | 9.15 | 2.71 | 42.08% | 7.50 | 9.19 | 6.53 | 52,721,294 |
| Jul 06 2020 | 6.44 | -0.95 | -12.86% | 7.12 | 7.60 | 6.02 | 22,804,213 |
| Jul 03 2020 | 7.39 | 0.00 | +0.00% | 8.05 | 8.50 | 7.10 | 0 |
| Jul 02 2020 | 7.39 | -0.61 | -7.63% | 8.05 | 8.50 | 7.10 | 17,646,541 |
| Jul 01 2020 | 8.00 | -0.90 | -10.11% | 8.45 | 9.20 | 7.81 | 28,569,990 |
| Jun 30 2020 | 8.90 | 1.41 | 18.83% | 6.77 | 9.76 | 6.33 | 92,536,771 |
| Jun 29 2020 | 7.49 | -0.36 | -4.59% | 9.87 | 11.32 | 7.32 | 71,338,626 |
