EQV Ventures Acquisition Corp (EQV)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000499999999999 | -0.00499001996007 | 10.02 | 10.05 | 10 | 158807 | 10.02372008 | CS |
| 4 | 0.0295 | 0.295295295295 | 9.99 | 10.05 | 9.97 | 71447 | 10.01633531 | CS |
| 12 | 0.0845 | 0.850528434826 | 9.935 | 10.05 | 9.92 | 104519 | 9.9684321 | CS |
| 26 | 0.0395 | 0.395791583166 | 9.98 | 10.05 | 9.88 | 120751 | 9.94215573 | CS |
| 52 | 0.0395 | 0.395791583166 | 9.98 | 10.05 | 9.88 | 120751 | 9.94215573 | CS |
| 156 | 0.0395 | 0.395791583166 | 9.98 | 10.05 | 9.88 | 120751 | 9.94215573 | CS |
| 260 | 0.0395 | 0.395791583166 | 9.98 | 10.05 | 9.88 | 120751 | 9.94215573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.02 | 0.01 | 0.10 | 10.03 | 10.03 | 10.01 | 22502 |
| 1739490000 | 10.01 | -0.03 | -0.30 | 10.03 | 10.03 | 10.0099 | 118831 |
| 1739403600 | 10.04 | 0.01 | 0.10 | 10.05 | 10.05 | 10 | 410753 |
| 1739317200 | 10.03 | 0.02 | 0.20 | 10.03 | 10.03 | 10 | 10553 |
| 1739230800 | 10.01 | 0.01 | 0.10 | 10.03 | 10.03 | 10 | 89955 |
| 1738971600 | 10 | -0.02 | -0.20 | 10.02 | 10.02 | 10 | 163944 |
| 1738885200 | 10.02 | 0.03 | 0.30 | 10.01 | 10.02 | 10 | 9478 |
| 1738798800 | 9.99 | -0.02 | -0.20 | 10.02 | 10.02 | 9.99 | 38036 |
| 1738712400 | 10.01 | -0.02 | -0.20 | 10.05 | 10.05 | 10 | 57780 |
| 1738626000 | 10.03 | 0.02 | 0.20 | 10.03 | 10.03 | 10.01 | 59305 |
| 1738366800 | 10.01 | 0.02 | 0.20 | 9.99 | 10.02 | 9.99 | 21204 |
| 1738280400 | 9.99 | -0.01 | -0.10 | 10.02 | 10.02 | 9.99 | 18402 |
| 1738194000 | 10 | 0 | 0.00 | 10.02 | 10.02 | 9.99 | 97494 |
| 1738107600 | 10 | -0.02 | -0.20 | 10.02 | 10.02 | 9.9949 | 25424 |
| 1738021200 | 10.02 | 0.02 | 0.20 | 10.02 | 10.02 | 9.99 | 47821 |
| 1737762000 | 10 | 0.01 | 0.10 | 10.02 | 10.02 | 10 | 13397 |
| 1737675600 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1737589200 | 9.99 | 0 | 0.00 | 9.98 | 10 | 9.98 | 29019 |
| 1737502800 | 9.99 | -0.01 | -0.10 | 10.02 | 10.02 | 9.98 | 60560 |
| 1737157200 | 10 | 0.02 | 0.20 | 9.99 | 10 | 9.97 | 16794 |
| 1737070800 | 9.98 | -0.01 | -0.10 | 9.98 | 9.99 | 9.97 | 36404 |
| 1736984400 | 9.99 | 0 | 0.00 | 10 | 10.005 | 9.98 | 19328 |
| 1736898000 | 9.99 | -0.01 | -0.10 | 10.02 | 10.02 | 9.98 | 23645 |
| 1736811600 | 10 | 0.01 | 0.10 | 10.02 | 10.02 | 9.98 | 33488 |
| 1736552400 | 9.99 | -0.02 | -0.20 | 10.02 | 10.02 | 9.99 | 37302 |
| 1736379600 | 10.01 | 0.01 | 0.10 | 10.02 | 10.05 | 9.99 | 35831 |
| 1736293200 | 10 | 0.01 | 0.10 | 10.02 | 10.0452 | 9.99 | 39461 |
| 1736206800 | 9.99 | 0.01 | 0.10 | 10 | 10.02 | 9.99 | 144013 |
| 1735947600 | 9.98 | 0.01 | 0.10 | 9.99 | 9.99 | 9.97 | 119656 |
| 1735861200 | 9.97 | -0.01 | -0.10 | 10 | 10 | 9.97 | 208306 |
| 1735688400 | 9.98 | 0.01 | 0.10 | 10 | 10.01 | 9.98 | 122480 |
| 1735602000 | 9.97 | -0.01 | -0.10 | 9.99 | 10 | 9.96 | 237550 |
| 1735342800 | 9.98 | 0.01 | 0.10 | 9.99 | 9.99 | 9.97 | 350440 |
| 1735256400 | 9.97 | 0.03 | 0.30 | 9.98 | 9.98 | 9.94 | 409854 |
| 1735077840 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.92 | 1721 |
| 1734997200 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.93 | 245606 |
| 1734738000 | 9.94 | 0 | 0.00 | 9.94 | 9.96 | 9.93 | 45027 |
| 1734651600 | 9.9399 | 0 | 0.05 | 9.94 | 9.95 | 9.93 | 667613 |
| 1734565200 | 9.935 | -0.01 | -0.05 | 9.96 | 9.96 | 9.93 | 620263 |
| 1734478800 | 9.94 | 0 | 0.00 | 9.96 | 9.96 | 9.94 | 137849 |
| 1734392400 | 9.94 | -0.02 | -0.20 | 9.98 | 9.98 | 9.94 | 270353 |
| 1734133200 | 9.96 | 0 | 0.00 | 9.9568999 | 9.9652 | 9.95 | 5849 |
| 1734046800 | 9.96 | 0.01 | 0.10 | 9.94 | 9.96 | 9.94 | 8479 |
| 1733960400 | 9.95 | 0.02 | 0.20 | 9.92 | 9.95 | 9.92 | 161455 |
| 1733874000 | 9.93 | -0.01 | -0.05 | 9.94 | 9.94 | 9.92 | 4100 |
| 1733787600 | 9.935 | 0.01 | 0.05 | 9.935 | 9.935 | 9.935 | 916 |
| 1733528400 | 9.93 | 0 | 0.00 | 9.92 | 9.93 | 9.92 | 17151 |
| 1733442000 | 9.93 | 0 | 0.00 | 9.929 | 9.93 | 9.9248999 | 6158 |
| 1733355600 | 9.93 | 0.01 | 0.09 | 9.925 | 9.93 | 9.925 | 1076 |
| 1733269200 | 9.9214 | -0 | -0.04 | 9.9289 | 9.93 | 9.92 | 1879 |
| 1733182800 | 9.925 | -0.02 | -0.15 | 9.9393999 | 9.94 | 9.9248999 | 42420 |
| 1732917840 | 9.94 | 0 | 0.00 | 9.935 | 9.94 | 9.935 | 2032 |
| 1732750800 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.93 | 7573 |
| 1732664400 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.93 | 5811 |
| 1732578000 | 9.94 | 0 | 0.00 | 9.93 | 9.94 | 9.93 | 2673 |
| 1732318800 | 9.94 | 0.01 | 0.10 | 9.935 | 9.94 | 9.93 | 398980 |
| 1732232400 | 9.93 | -0.01 | -0.08 | 9.9382 | 9.94 | 9.93 | 126682 |
| 1732146000 | 9.9379 | 0.01 | 0.08 | 9.935 | 9.94 | 9.93 | 54996 |
| 1732059600 | 9.93 | 0.01 | 0.10 | 9.93 | 9.94 | 9.92 | 49973 |
| 1731973200 | 9.92 | -0.01 | -0.10 | 9.93 | 9.93 | 9.92 | 22409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
