VLD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.2738 | -0.0143 | -4.96% | 0.2845 | 0.309 | 0.2635 | 3,810,979 |
Apr 16 2024 | 0.2881 | -0.008 | -2.70% | 0.2933 | 0.3118 | 0.28 | 3,246,278 |
Apr 15 2024 | 0.2961 | -0.0211 | -6.65% | 0.32 | 0.32 | 0.27 | 6,250,559 |
Apr 12 2024 | 0.3172 | -0.0145 | -4.37% | 0.3276 | 0.3447 | 0.3089 | 6,623,495 |
Apr 11 2024 | 0.3317 | 0.0478 | 16.84% | 0.2985 | 0.3411 | 0.285 | 17,057,658 |
Apr 10 2024 | 0.2839 | -0.1807 | -38.89% | 0.297 | 0.30 | 0.264801 | 24,255,098 |
Apr 09 2024 | 0.4646 | 0.0145 | 3.22% | 0.4569 | 0.476 | 0.4065 | 5,448,648 |
Apr 08 2024 | 0.4501 | -0.0143 | -3.08% | 0.494 | 0.494 | 0.421 | 4,302,634 |
Apr 05 2024 | 0.4644 | -0.0323 | -6.50% | 0.5101 | 0.5101 | 0.4372 | 5,150,989 |
Apr 04 2024 | 0.4967 | -0.0817 | -14.13% | 0.61 | 0.6305 | 0.4967 | 9,254,353 |
Apr 03 2024 | 0.5784 | 0.0214 | 3.84% | 0.5202 | 0.59 | 0.4958 | 8,681,727 |
Apr 02 2024 | 0.557 | 0.0353 | 6.77% | 0.4856 | 0.6251 | 0.48 | 10,600,520 |
Apr 01 2024 | 0.5217 | 0.0661 | 14.51% | 0.4497 | 0.5475 | 0.43 | 8,917,729 |
Mar 28 2024 | 0.4556 | 0.0591 | 14.91% | 0.382 | 0.465 | 0.3752 | 7,399,437 |
Mar 27 2024 | 0.3965 | -0.1826 | -31.53% | 0.373 | 0.399 | 0.32 | 16,420,910 |
Mar 26 2024 | 0.5791 | 0.0256 | 4.63% | 0.5445 | 0.62 | 0.505 | 14,558,577 |
Mar 25 2024 | 0.5535 | 0.0135 | 2.50% | 0.541 | 0.5599 | 0.50 | 7,308,989 |
Mar 22 2024 | 0.54 | -0.01 | -1.82% | 0.5683 | 0.57 | 0.483 | 8,285,926 |
Mar 21 2024 | 0.55 | 0.085 | 18.28% | 0.465 | 0.5687 | 0.45 | 12,315,202 |
Mar 20 2024 | 0.465 | 0.0135 | 2.99% | 0.461 | 0.465 | 0.4333 | 3,963,310 |
Mar 19 2024 | 0.4515 | 0.0193 | 4.47% | 0.48 | 0.4911 | 0.4248 | 7,408,624 |
Mar 18 2024 | 0.4322 | 0.0091 | 2.15% | 0.465 | 0.489 | 0.41 | 9,937,642 |
Mar 15 2024 | 0.4231 | 0.0625 | 17.33% | 0.3631 | 0.49 | 0.3631 | 13,600,539 |
Mar 14 2024 | 0.3606 | 0.0235 | 6.97% | 0.355 | 0.386 | 0.34 | 9,209,121 |
Mar 13 2024 | 0.3371 | 0.0018 | 0.54% | 0.33 | 0.3676 | 0.32 | 3,163,595 |
Mar 12 2024 | 0.3353 | -0.0251 | -6.96% | 0.3601 | 0.363 | 0.3251 | 4,686,726 |
Mar 11 2024 | 0.3604 | -0.0044 | -1.21% | 0.3748 | 0.39 | 0.32 | 12,673,740 |
Mar 08 2024 | 0.3648 | 0.0704 | 23.91% | 0.3317 | 0.368 | 0.305 | 30,411,877 |
Mar 07 2024 | 0.2944 | 0.0377 | 14.69% | 0.265 | 0.349 | 0.265 | 14,045,668 |
Mar 06 2024 | 0.2567 | 0.0055 | 2.19% | 0.258 | 0.2663 | 0.253 | 2,341,794 |
Mar 05 2024 | 0.2512 | -0.0084 | -3.24% | 0.26 | 0.2681 | 0.2511 | 1,796,223 |
Mar 04 2024 | 0.2596 | 0.0074 | 2.93% | 0.263 | 0.272 | 0.2587 | 2,892,008 |
Mar 01 2024 | 0.2522 | -0.0209 | -7.65% | 0.2731 | 0.2731 | 0.2505 | 3,990,023 |
Feb 29 2024 | 0.2731 | -0.0028 | -1.01% | 0.277 | 0.295 | 0.2618 | 4,054,966 |
Feb 28 2024 | 0.2759 | 0.0054 | 2.00% | 0.2771 | 0.2799 | 0.27 | 1,728,854 |
Feb 27 2024 | 0.2705 | -0.011 | -3.91% | 0.277 | 0.28 | 0.2651 | 2,249,587 |
Feb 26 2024 | 0.2815 | 0.0215 | 8.27% | 0.26 | 0.285 | 0.26 | 1,650,295 |
Feb 23 2024 | 0.26 | -0.0093 | -3.45% | 0.2693 | 0.285 | 0.26 | 2,323,973 |
Feb 22 2024 | 0.2693 | -0.0041 | -1.50% | 0.27 | 0.2844 | 0.255 | 2,660,899 |
Feb 21 2024 | 0.2734 | -0.0074 | -2.64% | 0.28 | 0.3095 | 0.2701 | 3,051,884 |
Feb 20 2024 | 0.2808 | -0.0279 | -9.04% | 0.32 | 0.3233 | 0.2802 | 2,896,632 |
Feb 16 2024 | 0.3087 | -0.0013 | -0.42% | 0.3002 | 0.325 | 0.2912 | 5,363,179 |
Feb 15 2024 | 0.31 | 0.0509 | 19.64% | 0.2763 | 0.3144 | 0.265 | 8,144,245 |
Feb 14 2024 | 0.2591 | 0.0069 | 2.74% | 0.26 | 0.26975 | 0.2526 | 2,050,202 |
Feb 13 2024 | 0.2522 | -0.0527 | -17.28% | 0.2838 | 0.3059 | 0.2336 | 10,237,468 |
Feb 12 2024 | 0.3049 | 0.0349 | 12.93% | 0.2786 | 0.305 | 0.275 | 3,288,184 |
Feb 09 2024 | 0.27 | 0.0073 | 2.78% | 0.28 | 0.284 | 0.2616 | 4,384,144 |
Feb 08 2024 | 0.2627 | 0.0624 | 31.15% | 0.2108 | 0.268 | 0.2036 | 9,494,859 |
Feb 07 2024 | 0.2003 | -0.0253 | -11.21% | 0.23 | 0.234 | 0.189499 | 8,832,849 |
Feb 06 2024 | 0.2256 | -0.0194 | -7.92% | 0.2445 | 0.2563 | 0.2183 | 6,191,460 |
Feb 05 2024 | 0.245 | -0.0108 | -4.22% | 0.2602 | 0.2675 | 0.2315 | 4,012,158 |
Feb 02 2024 | 0.2558 | 0.0058 | 2.32% | 0.265 | 0.2703 | 0.251 | 4,065,677 |
Feb 01 2024 | 0.25 | -0.0635 | -20.26% | 0.3137 | 0.329 | 0.2452 | 6,984,801 |
Jan 31 2024 | 0.3135 | 0.006 | 1.95% | 0.30 | 0.339 | 0.2991 | 4,929,814 |
Jan 30 2024 | 0.3075 | -0.0058 | -1.85% | 0.3171 | 0.3188 | 0.2955 | 2,596,853 |
Jan 29 2024 | 0.3133 | 0.0255 | 8.86% | 0.2925 | 0.315 | 0.284 | 3,961,702 |
Jan 26 2024 | 0.2878 | 0.0287 | 11.08% | 0.2675 | 0.3371 | 0.2545 | 15,684,556 |
Jan 25 2024 | 0.2591 | -0.0003 | -0.12% | 0.2663 | 0.2689 | 0.245 | 3,583,667 |
Jan 24 2024 | 0.2594 | 0.0053 | 2.09% | 0.2537 | 0.2615 | 0.253 | 2,574,602 |
Jan 23 2024 | 0.2541 | -0.0059 | -2.27% | 0.27 | 0.27 | 0.244 | 3,300,835 |
Jan 22 2024 | 0.26 | 0.00 | 0.00% | 0.256 | 0.26 | 0.2385 | 5,848,218 |
Jan 19 2024 | 0.26 | -0.0261 | -9.12% | 0.289 | 0.289 | 0.2599 | 6,532,253 |