Register for real-time alerts, custom portfolio, and market movers
V3AA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.87 | -0.04 | -0.71% | 5.919 | 5.93 | 5.866 | 15,075 |
| May 30 2024 | 5.912 | -0.01 | -0.14% | 5.921 | 5.9225 | 5.901 | 128,508 |
| May 29 2024 | 5.92 | -0.06 | -0.95% | 5.973 | 5.973 | 5.9115 | 3,446 |
| May 28 2024 | 5.977 | 0.00 | 0.06% | 6.012 | 6.012 | 5.9665 | 4,996 |
| May 24 2024 | 5.9735 | 0.00 | -0.08% | 5.907 | 5.978 | 5.907 | 4,002 |
| May 23 2024 | 5.978 | -0.01 | -0.19% | 5.998 | 6.004 | 5.961 | 11,232 |
| May 22 2024 | 5.9895 | 0.00 | -0.06% | 5.991 | 5.9965 | 5.98 | 988 |
| May 21 2024 | 5.993 | -0.02 | -0.27% | 6.015 | 6.015 | 5.979 | 5,776 |
| May 20 2024 | 6.009 | 0.02 | 0.35% | 6.025 | 6.025 | 5.9905 | 1,371 |
| May 17 2024 | 5.988 | -0.03 | -0.50% | 6.01 | 6.01 | 5.972 | 1,918 |
| May 16 2024 | 6.018 | 0.04 | 0.62% | 5.98 | 6.018 | 5.98 | 7,180 |
| May 15 2024 | 5.981 | 0.06 | 1.06% | 5.956 | 5.981 | 5.903 | 2,209 |
| May 14 2024 | 5.918 | 0.03 | 0.48% | 5.898 | 5.918 | 5.854 | 637 |
| May 13 2024 | 5.8895 | 0.01 | 0.14% | 5.895 | 5.9095 | 5.8895 | 4,965 |
| May 10 2024 | 5.8815 | 0.02 | 0.28% | 5.897 | 5.9145 | 5.8755 | 10,740 |
| May 09 2024 | 5.865 | 0.02 | 0.37% | 5.828 | 5.869 | 5.828 | 5,039 |
| May 08 2024 | 5.8435 | -0.03 | -0.48% | 5.861 | 5.872 | 5.8195 | 2,278 |
| May 07 2024 | 5.8715 | 0.09 | 1.51% | 5.878 | 5.8795 | 5.8475 | 5,454 |
| May 03 2024 | 5.784 | 0.08 | 1.44% | 5.759 | 5.8295 | 5.7525 | 8,585 |
| May 02 2024 | 5.702 | 0.04 | 0.73% | 5.708 | 5.7285 | 5.6675 | 4,663 |
| May 01 2024 | 5.6605 | -0.06 | -1.03% | 5.682 | 5.694 | 5.653 | 1,539 |
| Apr 30 2024 | 5.7195 | -0.03 | -0.59% | 5.763 | 5.763 | 5.715 | 5,240 |
| Apr 29 2024 | 5.7535 | 0.03 | 0.51% | 5.765 | 5.7745 | 5.743 | 1,266 |
| Apr 26 2024 | 5.7245 | 0.08 | 1.48% | 5.726 | 5.74 | 5.7055 | 2,196 |
| Apr 25 2024 | 5.641 | -0.05 | -0.86% | 5.671 | 5.675 | 5.6075 | 17,747 |
| Apr 24 2024 | 5.69 | -0.01 | -0.14% | 5.726 | 5.726 | 5.6855 | 4,094 |
| Apr 23 2024 | 5.698 | 0.10 | 1.80% | 5.652 | 5.7005 | 5.641 | 6,117 |
| Apr 22 2024 | 5.5975 | -0.01 | -0.12% | 5.621 | 5.621 | 5.589 | 4,625 |
| Apr 19 2024 | 5.6045 | -0.06 | -1.01% | 5.603 | 5.628 | 5.5845 | 33,163 |
| Apr 18 2024 | 5.6615 | 0.02 | 0.27% | 5.65 | 5.6695 | 5.621 | 9,737 |
| Apr 17 2024 | 5.6465 | -0.02 | -0.39% | 5.679 | 5.693 | 5.6345 | 2,403 |
| Apr 16 2024 | 5.6685 | -0.11 | -1.83% | 5.688 | 5.692 | 5.6465 | 17,240 |
| Apr 15 2024 | 5.774 | -0.01 | -0.12% | 5.807 | 5.8085 | 5.7545 | 26,931 |
| Apr 12 2024 | 5.781 | -0.02 | -0.29% | 5.82 | 5.8685 | 5.765 | 80,862 |
| Apr 11 2024 | 5.798 | -0.02 | -0.36% | 5.839 | 5.843 | 5.7665 | 4,697 |
| Apr 10 2024 | 5.819 | -0.03 | -0.47% | 5.916 | 5.916 | 5.7865 | 3,431 |
| Apr 09 2024 | 5.8465 | -0.03 | -0.54% | 5.90 | 5.90 | 5.8315 | 11,801 |
| Apr 08 2024 | 5.878 | 0.04 | 0.62% | 5.857 | 5.886 | 5.8425 | 4,106 |
| Apr 05 2024 | 5.842 | -0.07 | -1.16% | 5.825 | 5.863 | 5.4515 | 16,250 |
| Apr 04 2024 | 5.9105 | 0.03 | 0.48% | 5.895 | 5.9365 | 5.88 | 7,372 |
| Apr 03 2024 | 5.8825 | 0.04 | 0.66% | 5.845 | 5.883 | 5.837 | 5,709 |
| Apr 02 2024 | 5.844 | -0.09 | -1.45% | 5.917 | 5.917 | 5.8345 | 66,203 |
| Mar 28 2024 | 5.93 | 0.03 | 0.58% | 5.933 | 5.933 | 5.8805 | 348 |
| Mar 27 2024 | 5.896 | -0.01 | -0.22% | 5.904 | 5.912 | 5.8815 | 14,202 |
| Mar 26 2024 | 5.909 | 0.01 | 0.23% | 5.928 | 5.928 | 5.876 | 10,433 |
| Mar 25 2024 | 5.8955 | -0.01 | -0.17% | 5.918 | 5.918 | 5.8805 | 9,623 |
| Mar 22 2024 | 5.9055 | -0.02 | -0.35% | 5.931 | 5.937 | 5.9005 | 1,358 |
| Mar 21 2024 | 5.926 | 0.08 | 1.45% | 5.931 | 6.1905 | 5.9095 | 910 |
| Mar 20 2024 | 5.8415 | 0.02 | 0.33% | 5.822 | 5.8565 | 5.822 | 2,571 |
| Mar 19 2024 | 5.822 | -0.02 | -0.26% | 5.829 | 5.829 | 5.7845 | 2,661 |
| Mar 18 2024 | 5.837 | 0.04 | 0.62% | 5.826 | 5.8455 | 5.809 | 7,582 |
| Mar 15 2024 | 5.801 | -0.03 | -0.50% | 5.841 | 5.8575 | 5.782 | 66,447 |
| Mar 14 2024 | 5.83 | -0.04 | -0.65% | 5.86 | 5.868 | 5.8245 | 304 |
| Mar 13 2024 | 5.868 | 0.02 | 0.28% | 5.876 | 5.901 | 5.8425 | 1,676 |
| Mar 12 2024 | 5.8515 | 0.04 | 0.73% | 5.843 | 5.8665 | 5.807 | 14,064 |
| Mar 11 2024 | 5.809 | -0.04 | -0.75% | 5.838 | 5.8545 | 5.768 | 10,680 |
| Mar 08 2024 | 5.853 | 0.00 | -0.06% | 5.895 | 6.10 | 5.8525 | 6,172 |
| Mar 07 2024 | 5.8565 | 0.04 | 0.74% | 5.8565 | 5.8565 | 5.8565 | 0 |
| Mar 06 2024 | 5.8135 | 0.05 | 0.83% | 5.785 | 5.8205 | 5.761 | 1,969 |
| Mar 05 2024 | 5.7655 | -0.05 | -0.82% | 5.803 | 5.829 | 5.7315 | 2,472 |
| Mar 04 2024 | 5.813 | 0.02 | 0.41% | 5.84 | 5.84 | 5.8055 | 2,021 |
