Register for streaming realtime charts, analysis tools, and prices.
VLVLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 26.05 | 0.40 | 1.56% | 26.06 | 26.10 | 25.90 | 38,528 |
| May 09 2024 | 25.65 | 0.31 | 1.22% | 25.528 | 25.65 | 25.49 | 33,293 |
| May 08 2024 | 25.34 | -0.20 | -0.78% | 25.405 | 25.46 | 25.3397 | 25,637 |
| May 07 2024 | 25.54 | 0.19 | 0.75% | 25.5103 | 25.6392 | 25.40 | 47,659 |
| May 06 2024 | 25.35 | 0.26 | 1.02% | 25.38 | 25.408 | 25.24 | 40,378 |
| May 03 2024 | 25.095 | -0.42 | -1.63% | 25.05 | 25.1255 | 24.905 | 66,521 |
| May 02 2024 | 25.51 | -0.47 | -1.83% | 25.45 | 25.57 | 25.33 | 31,251 |
| May 01 2024 | 25.9849 | 0.53 | 2.10% | 25.5055 | 26.03 | 25.5055 | 24,795 |
| Apr 30 2024 | 25.45 | -0.51 | -1.96% | 26.37 | 26.37 | 25.45 | 29,563 |
| Apr 29 2024 | 25.96 | 0.22 | 0.85% | 25.96 | 26.06 | 25.935 | 35,137 |
| Apr 26 2024 | 25.74 | 0.25 | 0.98% | 25.71 | 25.81 | 25.53 | 36,320 |
| Apr 25 2024 | 25.49 | -0.46 | -1.75% | 25.22 | 25.61 | 25.08 | 43,048 |
| Apr 24 2024 | 25.945 | -0.13 | -0.48% | 26.0201 | 26.04 | 25.81 | 28,378 |
| Apr 23 2024 | 26.07 | 0.15 | 0.58% | 25.70 | 26.14 | 25.70 | 53,334 |
| Apr 22 2024 | 25.92 | 0.42 | 1.65% | 25.79 | 26.00 | 25.7659 | 30,756 |
| Apr 19 2024 | 25.50 | -0.42 | -1.62% | 25.60 | 25.74 | 25.47 | 56,100 |
| Apr 18 2024 | 25.92 | -0.26 | -0.99% | 26.57 | 26.7683 | 25.66 | 65,426 |
| Apr 17 2024 | 26.18 | 0.36 | 1.39% | 26.54 | 26.64 | 26.06 | 50,383 |
| Apr 16 2024 | 25.82 | -0.34 | -1.30% | 25.79 | 25.92 | 25.6035 | 88,250 |
| Apr 15 2024 | 26.16 | 0.14 | 0.54% | 26.57 | 26.645 | 26.14 | 41,437 |
| Apr 12 2024 | 26.02 | -0.48 | -1.81% | 26.14 | 26.2075 | 25.90 | 256,930 |
| Apr 11 2024 | 26.50 | -0.65 | -2.39% | 26.19 | 26.54 | 25.9855 | 103,317 |
| Apr 10 2024 | 27.15 | -0.38 | -1.38% | 26.89 | 27.25 | 26.87 | 53,104 |
| Apr 09 2024 | 27.53 | -0.20 | -0.72% | 27.74 | 27.7625 | 27.45 | 33,733 |
| Apr 08 2024 | 27.73 | 0.46 | 1.69% | 27.8375 | 27.91 | 27.676 | 39,817 |
| Apr 05 2024 | 27.27 | 0.24 | 0.89% | 27.06 | 27.30 | 27.03 | 30,876 |
| Apr 04 2024 | 27.03 | 0.11 | 0.41% | 27.30 | 27.485 | 26.46 | 32,208 |
| Apr 03 2024 | 26.92 | -0.29 | -1.07% | 26.71 | 27.09 | 26.62 | 46,296 |
| Apr 02 2024 | 27.21 | 0.21 | 0.78% | 27.18 | 27.40 | 26.98 | 46,835 |
| Apr 01 2024 | 27.00 | -2.17 | -7.44% | 26.50 | 27.29 | 26.50 | 55,177 |
| Mar 28 2024 | 29.17 | -0.69 | -2.31% | 29.144 | 29.33 | 28.59 | 39,955 |
| Mar 27 2024 | 29.86 | -0.14 | -0.47% | 30.00 | 30.14 | 29.76 | 35,256 |
| Mar 26 2024 | 30.00 | 0.32 | 1.08% | 30.01 | 30.105 | 29.78 | 51,007 |
| Mar 25 2024 | 29.68 | -0.06 | -0.20% | 29.566 | 29.84 | 29.566 | 42,723 |
| Mar 22 2024 | 29.74 | -0.07 | -0.22% | 29.865 | 29.9155 | 29.73 | 22,827 |
| Mar 21 2024 | 29.805 | 0.21 | 0.72% | 29.67 | 29.876 | 29.63 | 21,189 |
| Mar 20 2024 | 29.5908 | 0.33 | 1.13% | 29.25 | 29.68 | 29.185 | 21,547 |
| Mar 19 2024 | 29.26 | 0.04 | 0.15% | 29.14 | 29.34 | 29.06 | 39,301 |
| Mar 18 2024 | 29.216 | -0.46 | -1.56% | 29.56 | 29.56 | 29.14 | 52,605 |
| Mar 15 2024 | 29.6799 | 0.29 | 0.99% | 29.83 | 29.85 | 29.57 | 26,451 |
| Mar 14 2024 | 29.39 | -0.29 | -0.98% | 29.5403 | 29.625 | 29.34 | 112,894 |
| Mar 13 2024 | 29.68 | 0.14 | 0.46% | 29.61 | 29.79 | 29.558 | 22,375 |
| Mar 12 2024 | 29.544 | 0.59 | 2.05% | 29.26 | 29.585 | 29.18 | 55,480 |
| Mar 11 2024 | 28.95 | -0.10 | -0.34% | 28.846 | 29.004 | 28.74 | 35,785 |
| Mar 08 2024 | 29.05 | 0.23 | 0.80% | 29.17 | 29.22 | 28.98 | 28,871 |
| Mar 07 2024 | 28.82 | 0.28 | 0.97% | 28.80 | 28.83 | 28.7025 | 16,283 |
| Mar 06 2024 | 28.5425 | 0.40 | 1.43% | 28.43 | 28.63 | 28.385 | 28,565 |
| Mar 05 2024 | 28.1398 | 0.21 | 0.77% | 28.11 | 28.30 | 28.09 | 40,877 |
| Mar 04 2024 | 27.925 | -0.18 | -0.62% | 27.87 | 27.97 | 27.844 | 32,274 |
| Mar 01 2024 | 28.10 | 0.59 | 2.14% | 28.10 | 28.1205 | 27.8905 | 33,573 |
| Feb 29 2024 | 27.51 | -0.03 | -0.11% | 27.60 | 27.655 | 27.35 | 72,916 |
| Feb 28 2024 | 27.54 | 0.32 | 1.18% | 27.50 | 27.64 | 27.46 | 27,397 |
| Feb 27 2024 | 27.22 | -0.03 | -0.11% | 27.267 | 27.30 | 27.19 | 30,297 |
| Feb 26 2024 | 27.25 | 0.09 | 0.33% | 27.15 | 27.25 | 27.08 | 36,125 |
| Feb 23 2024 | 27.16 | 0.28 | 1.04% | 27.19 | 27.2881 | 27.11 | 32,749 |
| Feb 22 2024 | 26.88 | 0.28 | 1.05% | 26.90 | 27.00 | 26.845 | 24,444 |
| Feb 21 2024 | 26.60 | 0.21 | 0.80% | 26.42 | 26.60 | 26.42 | 19,723 |
| Feb 20 2024 | 26.39 | 0.68 | 2.64% | 26.29 | 26.44 | 26.28 | 43,815 |
| Feb 16 2024 | 25.71 | -0.03 | -0.13% | 25.74 | 25.85 | 25.6605 | 40,948 |
| Feb 15 2024 | 25.7445 | 0.50 | 2.00% | 25.77 | 25.86 | 25.65 | 28,651 |
| Feb 14 2024 | 25.24 | 0.39 | 1.57% | 25.07 | 25.24 | 25.07 | 37,305 |
| Feb 13 2024 | 24.85 | -0.37 | -1.47% | 25.00 | 25.00 | 24.769 | 37,061 |
