GVXXF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.0811 | 0.0043 | 5.60% | 0.0795 | 0.0835 | 0.0795 | 122,322 |
May 16 2024 | 0.0768 | 0.0018 | 2.40% | 0.07625 | 0.07725 | 0.07555 | 360,708 |
May 15 2024 | 0.075 | 0.0005 | 0.67% | 0.0721 | 0.07825 | 0.0721 | 590,982 |
May 14 2024 | 0.0745 | -0.0012 | -1.59% | 0.0755 | 0.0857 | 0.0726 | 247,792 |
May 13 2024 | 0.0757 | 0.002 | 2.71% | 0.0709 | 0.0849 | 0.0709 | 635,264 |
May 10 2024 | 0.0737 | 0.0006 | 0.82% | 0.07185 | 0.077 | 0.07185 | 551,638 |
May 09 2024 | 0.0731 | 0.0008 | 1.11% | 0.0706 | 0.079 | 0.0706 | 1,126,710 |
May 08 2024 | 0.0723 | -0.00562 | -7.21% | 0.076 | 0.076 | 0.071 | 430,182 |
May 07 2024 | 0.077915 | 0.01592 | 25.67% | 0.06 | 0.0818 | 0.06 | 2,202,945 |
May 06 2024 | 0.062 | -0.0001 | -0.16% | 0.06119 | 0.0627 | 0.058 | 700,960 |
May 03 2024 | 0.0621 | 0.0002 | 0.32% | 0.06055 | 0.0625 | 0.0582 | 364,568 |
May 02 2024 | 0.0619 | 0.00267 | 4.51% | 0.0608 | 0.0633 | 0.0588 | 506,507 |
May 01 2024 | 0.059226 | -0.00117 | -1.94% | 0.067 | 0.067 | 0.0577 | 605,889 |
Apr 30 2024 | 0.0604 | -0.0046 | -7.08% | 0.065 | 0.065 | 0.0585 | 517,428 |
Apr 29 2024 | 0.065 | 0.001 | 1.56% | 0.0657 | 0.067 | 0.0621 | 286,728 |
Apr 26 2024 | 0.064 | 0.0003 | 0.47% | 0.0654 | 0.0665 | 0.0625 | 246,426 |
Apr 25 2024 | 0.0637 | -0.0043 | -6.32% | 0.0679 | 0.07 | 0.0619 | 637,375 |
Apr 24 2024 | 0.068 | 0.0003 | 0.44% | 0.065 | 0.0697 | 0.065 | 205,661 |
Apr 23 2024 | 0.0677 | -0.0023 | -3.29% | 0.06825 | 0.0702 | 0.0654 | 699,754 |
Apr 22 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.0794 | 0.065 | 3,522,185 |
Apr 19 2024 | 0.075 | -0.015 | -16.67% | 0.08645 | 0.08645 | 0.0687 | 3,744,043 |
Apr 18 2024 | 0.09 | -0.0032 | -3.43% | 0.0957 | 0.0957 | 0.09 | 1,057,291 |
Apr 17 2024 | 0.0932 | 0.0013 | 1.41% | 0.093 | 0.0984 | 0.0903 | 210,493 |
Apr 16 2024 | 0.0919 | -0.0074 | -7.45% | 0.0938 | 0.099 | 0.0875 | 536,961 |
Apr 15 2024 | 0.0993 | 0.0018 | 1.85% | 0.1005 | 0.109 | 0.0928 | 505,098 |
Apr 12 2024 | 0.0975 | -0.005 | -4.88% | 0.10436 | 0.106 | 0.0975 | 651,219 |
Apr 11 2024 | 0.1025 | 0.003 | 3.01% | 0.109 | 0.109 | 0.098 | 386,573 |
Apr 10 2024 | 0.0995 | 0.0002 | 0.20% | 0.09805 | 0.10 | 0.098 | 208,480 |
Apr 09 2024 | 0.0993 | -0.0017 | -1.68% | 0.114 | 0.114 | 0.098 | 180,134 |
Apr 08 2024 | 0.101 | -0.003 | -2.88% | 0.1014 | 0.1014 | 0.098 | 676,852 |
Apr 05 2024 | 0.104 | 0.0013 | 1.27% | 0.114 | 0.114 | 0.1018 | 161,412 |
Apr 04 2024 | 0.1027 | -0.0004 | -0.39% | 0.1076 | 0.1124 | 0.1027 | 299,032 |
Apr 03 2024 | 0.1031 | 0.00545 | 5.58% | 0.106 | 0.108335 | 0.0989 | 456,482 |
Apr 02 2024 | 0.09765 | 0.00065 | 0.67% | 0.0954 | 0.0999 | 0.0945 | 376,863 |
Apr 01 2024 | 0.097 | 0.007 | 7.78% | 0.0979 | 0.0979 | 0.09 | 718,240 |
Mar 28 2024 | 0.09 | -0.0125 | -12.20% | 0.1036 | 0.1038 | 0.087443 | 1,375,508 |
Mar 27 2024 | 0.1025 | 0.0025 | 2.50% | 0.10 | 0.103 | 0.0987 | 220,890 |
Mar 26 2024 | 0.10 | -0.0045 | -4.31% | 0.1024 | 0.1074 | 0.0989 | 498,335 |
Mar 25 2024 | 0.1045 | 0.00048 | 0.46% | 0.1052 | 0.106075 | 0.1017 | 330,994 |
Mar 22 2024 | 0.10402 | -0.00168 | -1.59% | 0.1056 | 0.1056 | 0.0989 | 371,400 |
Mar 21 2024 | 0.1057 | -0.0022 | -2.04% | 0.10495 | 0.108 | 0.103 | 310,437 |
Mar 20 2024 | 0.1079 | 0.00617 | 6.06% | 0.1017 | 0.1079 | 0.0968 | 284,715 |
Mar 19 2024 | 0.101735 | 0.00374 | 3.81% | 0.10 | 0.10177 | 0.0952 | 522,986 |
Mar 18 2024 | 0.098 | -0.0202 | -17.09% | 0.1128 | 0.11878 | 0.095 | 1,538,660 |
Mar 15 2024 | 0.1182 | 0.0023 | 1.98% | 0.1187 | 0.123 | 0.1145 | 175,188 |
Mar 14 2024 | 0.1159 | -0.0043 | -3.58% | 0.1197 | 0.1197 | 0.113 | 250,110 |
Mar 13 2024 | 0.1202 | -0.00013 | -0.10% | 0.122 | 0.122 | 0.1183 | 1,174,130 |
Mar 12 2024 | 0.120325 | 0.00173 | 1.45% | 0.12 | 0.121 | 0.115 | 226,264 |
Mar 11 2024 | 0.1186 | -0.0076 | -6.02% | 0.127 | 0.1313 | 0.1186 | 477,897 |
Mar 08 2024 | 0.1262 | -0.0047 | -3.59% | 0.13745 | 0.1375 | 0.1251 | 909,994 |
Mar 07 2024 | 0.1309 | 0.0033 | 2.59% | 0.12853 | 0.1339 | 0.12853 | 30,036 |
Mar 06 2024 | 0.1276 | 0.0106 | 9.06% | 0.1249 | 0.1276 | 0.1196 | 172,135 |
Mar 05 2024 | 0.117 | -0.0015 | -1.27% | 0.1167 | 0.1192 | 0.1123 | 243,275 |
Mar 04 2024 | 0.1185 | -0.0055 | -4.44% | 0.1253 | 0.1295 | 0.1143 | 219,980 |
Mar 01 2024 | 0.124 | 0.0002 | 0.16% | 0.12 | 0.12815 | 0.12 | 370,703 |
Feb 29 2024 | 0.1238 | 0.0007 | 0.57% | 0.1261 | 0.1289 | 0.1188 | 331,543 |
Feb 28 2024 | 0.1231 | -0.01286 | -9.46% | 0.1389 | 0.1442 | 0.1231 | 959,940 |
Feb 27 2024 | 0.135963 | 0.01352 | 11.04% | 0.1254 | 0.135963 | 0.12515 | 216,977 |
Feb 26 2024 | 0.12244 | -0.00056 | -0.46% | 0.1239 | 0.1239 | 0.11705 | 530,682 |
Feb 23 2024 | 0.123 | -0.00155 | -1.24% | 0.1224 | 0.1262 | 0.1189 | 1,888,273 |
Feb 22 2024 | 0.12455 | 0.00215 | 1.76% | 0.1224 | 0.1312 | 0.1224 | 242,221 |
Feb 21 2024 | 0.1224 | 0.0031 | 2.60% | 0.1193 | 0.1301 | 0.1193 | 538,904 |
Feb 20 2024 | 0.1193 | -0.0107 | -8.23% | 0.1308 | 0.137 | 0.1193 | 1,147,602 |