Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 11.83 | -0.17 | -1.42% | 11.95 | 11.97 | 11.78 | 500,045 |
| Apr 23 2024 | 12.00 | 0.16 | 1.35% | 11.75 | 12.03 | 11.67 | 751,119 |
| Apr 22 2024 | 11.84 | -0.02 | -0.17% | 11.79 | 11.95 | 11.5799 | 676,826 |
| Apr 19 2024 | 11.86 | 0.10 | 0.85% | 11.77 | 12.08 | 11.75 | 692,327 |
| Apr 18 2024 | 11.76 | -0.03 | -0.25% | 11.83 | 11.94 | 11.67 | 460,251 |
| Apr 17 2024 | 11.79 | -0.27 | -2.24% | 12.00 | 12.13 | 11.76 | 764,226 |
| Apr 16 2024 | 12.06 | 0.07 | 0.58% | 11.89 | 12.08 | 11.73 | 625,889 |
| Apr 15 2024 | 11.99 | -0.29 | -2.36% | 12.29 | 12.37 | 11.92 | 1,134,289 |
| Apr 12 2024 | 12.28 | -0.20 | -1.60% | 12.61 | 12.775 | 12.24 | 1,201,296 |
| Apr 11 2024 | 12.48 | -0.16 | -1.27% | 12.66 | 12.68 | 12.405 | 628,868 |
| Apr 10 2024 | 12.64 | 0.04 | 0.32% | 12.57 | 12.70 | 12.46 | 701,724 |
| Apr 09 2024 | 12.60 | 0.06 | 0.48% | 12.62 | 12.725 | 12.505 | 755,722 |
| Apr 08 2024 | 12.54 | -0.16 | -1.26% | 12.73 | 12.79 | 12.44 | 844,392 |
| Apr 05 2024 | 12.70 | 0.11 | 0.87% | 12.58 | 12.7795 | 12.465 | 934,679 |
| Apr 04 2024 | 12.59 | 0.00 | 0.00% | 12.61 | 12.665 | 12.47 | 810,057 |
| Apr 03 2024 | 12.59 | 0.04 | 0.32% | 12.61 | 12.69 | 12.47 | 1,416,125 |
| Apr 02 2024 | 12.55 | 0.09 | 0.72% | 12.51 | 12.6203 | 12.32 | 1,423,301 |
| Apr 01 2024 | 12.46 | 0.02 | 0.16% | 12.52 | 12.56 | 12.26 | 753,993 |
| Mar 28 2024 | 12.44 | 0.20 | 1.63% | 12.36 | 12.56 | 12.224 | 985,174 |
| Mar 27 2024 | 12.24 | 0.40 | 3.38% | 11.82 | 12.265 | 11.71 | 1,378,660 |
| Mar 26 2024 | 11.84 | -0.30 | -2.47% | 12.09 | 12.17 | 11.78 | 1,164,837 |
| Mar 25 2024 | 12.14 | 0.47 | 4.03% | 11.70 | 12.19 | 11.70 | 1,316,775 |
| Mar 22 2024 | 11.67 | -0.28 | -2.34% | 11.90 | 11.94 | 11.58 | 792,512 |
| Mar 21 2024 | 11.95 | 0.06 | 0.50% | 11.86 | 11.99 | 11.78 | 1,007,409 |
| Mar 20 2024 | 11.89 | -0.05 | -0.42% | 11.76 | 11.96 | 11.67 | 834,047 |
| Mar 19 2024 | 11.94 | 0.09 | 0.76% | 11.76 | 11.98 | 11.72 | 907,035 |
| Mar 18 2024 | 11.85 | 0.54 | 4.77% | 11.36 | 11.87 | 11.32 | 1,931,862 |
| Mar 15 2024 | 11.31 | -0.09 | -0.79% | 11.42 | 11.4992 | 11.20 | 1,500,302 |
| Mar 14 2024 | 11.40 | 0.00 | 0.00% | 11.48 | 11.58 | 11.34 | 1,120,399 |
| Mar 13 2024 | 11.40 | 0.18 | 1.60% | 11.34 | 11.60 | 11.34 | 1,162,958 |
| Mar 12 2024 | 11.22 | -0.20 | -1.75% | 11.40 | 11.46 | 11.125 | 1,227,312 |
| Mar 11 2024 | 11.42 | 0.42 | 3.82% | 11.00 | 11.48 | 10.948 | 2,217,338 |
| Mar 08 2024 | 11.00 | -0.27 | -2.40% | 11.31 | 11.40 | 10.83 | 2,639,842 |
| Mar 07 2024 | 11.27 | -0.55 | -4.65% | 11.37 | 11.62 | 10.83 | 4,009,735 |
| Mar 06 2024 | 11.82 | 0.17 | 1.46% | 11.84 | 11.94 | 11.65 | 2,037,137 |
| Mar 05 2024 | 11.65 | 0.15 | 1.30% | 11.44 | 11.74 | 11.39 | 1,724,410 |
| Mar 04 2024 | 11.50 | 0.09 | 0.79% | 11.51 | 11.5685 | 11.42 | 1,727,638 |
| Mar 01 2024 | 11.41 | 0.32 | 2.89% | 11.23 | 11.4379 | 11.13 | 1,911,114 |
| Feb 29 2024 | 11.09 | 0.10 | 0.91% | 11.10 | 11.12 | 10.88 | 1,206,291 |
| Feb 28 2024 | 10.99 | 0.02 | 0.18% | 11.07 | 11.24 | 10.9475 | 1,262,752 |
| Feb 27 2024 | 10.97 | 0.28 | 2.62% | 10.75 | 11.07 | 10.75 | 840,790 |
| Feb 26 2024 | 10.69 | -0.09 | -0.83% | 10.79 | 10.87 | 10.60 | 884,595 |
| Feb 23 2024 | 10.78 | -0.23 | -2.09% | 10.83 | 10.86 | 10.65 | 807,759 |
| Feb 22 2024 | 11.01 | 0.17 | 1.57% | 10.79 | 11.03 | 10.70 | 1,526,213 |
| Feb 21 2024 | 10.84 | 0.25 | 2.36% | 10.65 | 10.95 | 10.65 | 793,137 |
| Feb 20 2024 | 10.59 | -0.17 | -1.58% | 10.73 | 10.75 | 10.43 | 972,526 |
| Feb 16 2024 | 10.76 | -0.04 | -0.37% | 10.81 | 10.84 | 10.69 | 925,298 |
| Feb 15 2024 | 10.80 | 0.48 | 4.65% | 10.34 | 10.88 | 10.29 | 1,265,378 |
| Feb 14 2024 | 10.32 | -0.14 | -1.34% | 10.55 | 10.70 | 10.27 | 1,081,871 |
| Feb 13 2024 | 10.46 | -0.39 | -3.59% | 10.75 | 10.7797 | 10.35 | 1,147,990 |
| Feb 12 2024 | 10.85 | 0.30 | 2.84% | 10.58 | 10.975 | 10.57 | 1,507,485 |
| Feb 09 2024 | 10.55 | 0.10 | 0.96% | 10.41 | 10.61 | 10.39 | 1,362,126 |
| Feb 08 2024 | 10.45 | 0.18 | 1.75% | 10.29 | 10.525 | 10.265 | 1,070,647 |
| Feb 07 2024 | 10.27 | 0.07 | 0.69% | 10.39 | 10.40 | 10.09 | 882,815 |
| Feb 06 2024 | 10.20 | 0.14 | 1.39% | 10.14 | 10.39 | 10.09 | 1,025,706 |
| Feb 05 2024 | 10.06 | -0.21 | -2.04% | 10.19 | 10.19 | 9.815 | 1,924,836 |
| Feb 02 2024 | 10.27 | -0.31 | -2.93% | 10.515 | 10.54 | 10.23 | 1,294,167 |
| Feb 01 2024 | 10.58 | -0.18 | -1.67% | 10.84 | 10.9501 | 10.481 | 1,441,058 |
| Jan 31 2024 | 10.76 | -0.37 | -3.32% | 11.13 | 11.13 | 10.735 | 1,183,901 |
| Jan 30 2024 | 11.13 | 0.30 | 2.77% | 10.68 | 11.15 | 10.68 | 1,470,919 |
| Jan 29 2024 | 10.83 | -0.13 | -1.19% | 10.90 | 10.93 | 10.675 | 1,061,523 |
| Jan 26 2024 | 10.96 | 0.03 | 0.27% | 10.90 | 11.02 | 10.71 | 857,313 |
