Register to chat with like-minded investors on our interactive forums.
VITT3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.33 | -0.06 | -1.11% | 5.37 | 5.42 | 5.22 | 245,100 |
| May 17 2024 | 5.39 | 0.12 | 2.28% | 5.33 | 5.43 | 5.30 | 232,400 |
| May 16 2024 | 5.27 | -0.01 | -0.19% | 5.30 | 5.38 | 5.25 | 555,500 |
| May 15 2024 | 5.28 | 0.08 | 1.54% | 5.10 | 5.38 | 4.98 | 1,767,900 |
| May 14 2024 | 5.20 | -0.09 | -1.70% | 5.27 | 5.31 | 5.19 | 222,500 |
| May 13 2024 | 5.29 | -0.03 | -0.56% | 5.40 | 5.40 | 5.23 | 258,800 |
| May 10 2024 | 5.32 | -0.16 | -2.92% | 5.44 | 5.49 | 5.32 | 458,900 |
| May 09 2024 | 5.48 | -0.03 | -0.54% | 5.53 | 5.53 | 5.40 | 361,800 |
| May 08 2024 | 5.51 | -0.02 | -0.36% | 5.53 | 5.62 | 5.37 | 243,700 |
| May 07 2024 | 5.53 | 0.00 | 0.00% | 5.53 | 5.56 | 5.42 | 266,500 |
| May 06 2024 | 5.53 | -0.12 | -2.12% | 5.66 | 5.66 | 5.46 | 359,500 |
| May 03 2024 | 5.65 | 0.00 | 0.00% | 5.71 | 5.83 | 5.60 | 634,500 |
| May 02 2024 | 5.65 | 0.04 | 0.71% | 5.64 | 5.80 | 5.60 | 189,200 |
| Apr 30 2024 | 5.61 | -0.24 | -4.10% | 5.93 | 5.93 | 5.60 | 251,700 |
| Apr 29 2024 | 5.85 | 0.10 | 1.74% | 5.80 | 5.93 | 5.60 | 271,700 |
| Apr 26 2024 | 5.75 | 0.01 | 0.17% | 5.71 | 5.84 | 5.61 | 582,100 |
| Apr 25 2024 | 5.74 | 0.15 | 2.68% | 5.59 | 5.96 | 5.50 | 977,600 |
| Apr 24 2024 | 5.59 | -0.20 | -3.45% | 5.80 | 5.80 | 5.59 | 238,200 |
| Apr 23 2024 | 5.79 | 0.16 | 2.84% | 5.62 | 5.82 | 5.52 | 881,800 |
| Apr 22 2024 | 5.63 | 0.04 | 0.72% | 5.60 | 5.74 | 5.48 | 587,700 |
| Apr 19 2024 | 5.59 | -0.02 | -0.36% | 5.59 | 5.73 | 5.54 | 351,500 |
| Apr 18 2024 | 5.61 | -0.02 | -0.36% | 5.59 | 5.69 | 5.50 | 294,900 |
| Apr 17 2024 | 5.63 | 0.15 | 2.74% | 5.55 | 5.75 | 5.55 | 980,700 |
| Apr 16 2024 | 5.48 | -0.14 | -2.49% | 5.62 | 5.70 | 5.48 | 498,800 |
| Apr 15 2024 | 5.62 | -0.27 | -4.58% | 5.96 | 5.96 | 5.55 | 1,045,700 |
| Apr 12 2024 | 5.8897 | 0.08 | 1.41% | 5.817 | 5.8897 | 5.6988 | 491,583 |
| Apr 11 2024 | 5.8079 | -0.05 | -0.93% | 5.9079 | 5.9079 | 5.6715 | 979,755 |
| Apr 10 2024 | 5.8624 | -0.13 | -2.12% | 5.9442 | 5.9897 | 5.8351 | 382,880 |
| Apr 09 2024 | 5.9897 | -0.09 | -1.49% | 6.1351 | 6.3623 | 5.8988 | 524,480 |
| Apr 08 2024 | 6.0805 | 0.45 | 7.90% | 5.6443 | 6.2351 | 5.6443 | 1,393,112 |
| Apr 05 2024 | 5.6352 | -0.14 | -2.36% | 5.7715 | 5.8806 | 5.6352 | 1,194,960 |
| Apr 04 2024 | 5.7715 | -0.12 | -2.01% | 5.8806 | 5.9351 | 5.7624 | 514,908 |
| Apr 03 2024 | 5.8897 | -0.07 | -1.22% | 6.0896 | 6.0896 | 5.8079 | 676,312 |
| Apr 02 2024 | 5.9624 | -0.16 | -2.67% | 6.1805 | 6.1805 | 5.8806 | 667,290 |
| Apr 01 2024 | 6.126 | -0.10 | -1.61% | 6.2623 | 6.3623 | 6.126 | 612,828 |
| Mar 28 2024 | 6.226 | -0.09 | -1.44% | 6.2805 | 6.3623 | 6.1805 | 548,135 |
| Mar 27 2024 | 6.3169 | -0.04 | -0.57% | 6.3532 | 6.3532 | 6.1351 | 692,155 |
| Mar 26 2024 | 6.3532 | -0.03 | -0.43% | 6.3805 | 6.3805 | 6.2532 | 458,246 |
| Mar 25 2024 | 6.3805 | -0.15 | -2.23% | 6.5441 | 6.5532 | 6.335 | 936,076 |
| Mar 22 2024 | 6.5259 | -0.03 | -0.42% | 6.5895 | 6.6259 | 6.3896 | 263,285 |
| Mar 21 2024 | 6.5532 | -0.08 | -1.23% | 6.5713 | 6.6441 | 6.5259 | 321,927 |
| Mar 20 2024 | 6.635 | -0.15 | -2.28% | 6.8168 | 6.8168 | 6.5986 | 286,610 |
| Mar 19 2024 | 6.7895 | 0.11 | 1.63% | 6.6804 | 6.8077 | 6.5804 | 284,189 |
| Mar 18 2024 | 6.6804 | -0.09 | -1.34% | 6.7077 | 6.8077 | 6.6441 | 198,701 |
| Mar 15 2024 | 6.7713 | -0.07 | -1.06% | 6.844 | 6.9531 | 6.5441 | 305,644 |
| Mar 14 2024 | 6.844 | -0.17 | -2.46% | 6.9894 | 7.0076 | 6.7349 | 313,235 |
| Mar 13 2024 | 7.0167 | 0.11 | 1.58% | 6.9804 | 7.0167 | 6.9076 | 343,822 |
| Mar 12 2024 | 6.9076 | 0.15 | 2.29% | 6.8804 | 7.0349 | 6.8531 | 384,860 |
| Mar 11 2024 | 6.7531 | -0.08 | -1.20% | 6.7622 | 7.0167 | 6.7531 | 253,273 |
| Mar 08 2024 | 6.8349 | -0.03 | -0.40% | 6.7622 | 7.0712 | 6.7259 | 369,787 |
| Mar 07 2024 | 6.8622 | 0.31 | 4.72% | 6.5623 | 6.8622 | 6.5623 | 205,083 |
| Mar 06 2024 | 6.5532 | -0.08 | -1.23% | 6.6713 | 6.6713 | 6.4623 | 254,153 |
| Mar 05 2024 | 6.635 | 0.07 | 1.11% | 6.5804 | 6.6441 | 6.5077 | 202,442 |
| Mar 04 2024 | 6.5623 | -0.19 | -2.83% | 6.7077 | 6.7077 | 6.5532 | 188,469 |
| Mar 01 2024 | 6.7531 | 0.15 | 2.34% | 6.6713 | 6.7713 | 6.5986 | 278,028 |
| Feb 29 2024 | 6.5986 | -0.14 | -2.02% | 6.7986 | 6.7986 | 6.5077 | 331,059 |
| Feb 28 2024 | 6.7349 | -0.18 | -2.63% | 6.9985 | 7.0167 | 6.5713 | 459,896 |
| Feb 27 2024 | 6.9167 | 0.23 | 3.40% | 6.7259 | 6.9167 | 6.6441 | 295,742 |
| Feb 26 2024 | 6.6895 | 0.15 | 2.22% | 6.6441 | 6.7259 | 6.4895 | 297,282 |
| Feb 23 2024 | 6.5441 | -0.36 | -5.26% | 6.9167 | 7.0076 | 6.3805 | 1,314,226 |
| Feb 22 2024 | 6.9076 | -0.38 | -5.24% | 7.2803 | 7.2803 | 6.6441 | 1,160,193 |
| Feb 21 2024 | 7.2894 | -0.20 | -2.67% | 7.4984 | 7.4984 | 7.1621 | 596,545 |
