Register for real-time alerts, custom portfolio, and market movers
V3ML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 6.206 | -0.01 | -0.09% | 6.215 | 6.23 | 6.1955 | 1,720 |
| May 21 2024 | 6.2115 | -0.05 | -0.77% | 6.195 | 6.22 | 6.184 | 1,730 |
| May 20 2024 | 6.2595 | -0.02 | -0.25% | 6.2595 | 6.2595 | 6.2595 | 0 |
| May 17 2024 | 6.275 | 0.05 | 0.80% | 6.275 | 6.275 | 6.275 | 0 |
| May 16 2024 | 6.225 | 0.03 | 0.51% | 6.225 | 6.225 | 6.225 | 0 |
| May 15 2024 | 6.1935 | 0.06 | 1.00% | 6.1935 | 6.1935 | 6.1935 | 0 |
| May 14 2024 | 6.132 | 0.01 | 0.11% | 6.132 | 6.132 | 6.132 | 0 |
| May 13 2024 | 6.1255 | 0.04 | 0.66% | 6.1255 | 6.1255 | 6.1255 | 0 |
| May 10 2024 | 6.0855 | 0.04 | 0.72% | 6.078 | 6.1115 | 6.058 | 5,015 |
| May 09 2024 | 6.042 | 0.01 | 0.21% | 6.025 | 6.042 | 6.025 | 682 |
| May 08 2024 | 6.0295 | -0.03 | -0.42% | 6.04 | 6.0425 | 6.0225 | 3,539 |
| May 07 2024 | 6.055 | -0.02 | -0.37% | 6.055 | 6.055 | 6.055 | 0 |
| May 03 2024 | 6.0775 | 0.07 | 1.12% | 6.042 | 6.1085 | 6.028 | 900 |
| May 02 2024 | 6.01 | 0.11 | 1.80% | 5.985 | 6.01 | 5.9705 | 3,600 |
| May 01 2024 | 5.904 | -0.03 | -0.48% | 5.915 | 5.918 | 5.896 | 2,700 |
| Apr 30 2024 | 5.9325 | -0.04 | -0.67% | 5.93 | 5.9575 | 5.9195 | 1,800 |
| Apr 29 2024 | 5.9725 | 0.06 | 1.06% | 5.9725 | 5.9725 | 5.9725 | 0 |
| Apr 26 2024 | 5.91 | 0.09 | 1.51% | 5.888 | 5.952 | 5.882 | 21,589 |
| Apr 25 2024 | 5.822 | 0.01 | 0.22% | 5.822 | 5.822 | 5.822 | 0 |
| Apr 24 2024 | 5.8095 | 0.01 | 0.19% | 5.8095 | 5.8095 | 5.8095 | 0 |
| Apr 23 2024 | 5.7985 | 0.07 | 1.17% | 5.7985 | 5.7985 | 5.7985 | 0 |
| Apr 22 2024 | 5.7315 | 0.01 | 0.11% | 5.7315 | 5.7315 | 5.7315 | 0 |
| Apr 19 2024 | 5.725 | -0.04 | -0.77% | 5.725 | 5.725 | 5.725 | 0 |
| Apr 18 2024 | 5.7695 | 0.04 | 0.69% | 5.7695 | 5.7695 | 5.7695 | 0 |
| Apr 17 2024 | 5.73 | 0.01 | 0.11% | 5.73 | 5.73 | 5.73 | 0 |
| Apr 16 2024 | 5.7235 | -0.12 | -2.11% | 5.733 | 5.7505 | 5.704 | 3,621 |
| Apr 15 2024 | 5.847 | -0.02 | -0.29% | 5.847 | 5.847 | 5.847 | 0 |
| Apr 12 2024 | 5.864 | -0.07 | -1.20% | 5.864 | 5.864 | 5.864 | 0 |
| Apr 11 2024 | 5.9355 | 0.00 | -0.01% | 5.967 | 5.967 | 5.927 | 14,210 |
| Apr 10 2024 | 5.936 | -0.07 | -1.18% | 5.936 | 5.936 | 5.936 | 0 |
| Apr 09 2024 | 6.007 | 0.03 | 0.49% | 6.007 | 6.007 | 6.007 | 0 |
| Apr 08 2024 | 5.978 | 0.06 | 1.05% | 5.978 | 5.978 | 5.978 | 0 |
| Apr 05 2024 | 5.916 | -0.06 | -0.97% | 5.916 | 5.916 | 5.916 | 0 |
| Apr 04 2024 | 5.974 | 0.05 | 0.79% | 5.974 | 5.974 | 5.974 | 0 |
| Apr 03 2024 | 5.927 | 0.00 | -0.03% | 5.893 | 5.9285 | 5.893 | 3 |
| Apr 02 2024 | 5.9285 | 0.03 | 0.59% | 5.9285 | 5.9285 | 5.9285 | 0 |
| Mar 28 2024 | 5.8935 | 0.03 | 0.57% | 5.8935 | 5.8935 | 5.8935 | 0 |
| Mar 27 2024 | 5.86 | -0.01 | -0.13% | 5.86 | 5.86 | 5.86 | 0 |
| Mar 26 2024 | 5.8675 | -0.02 | -0.37% | 5.8675 | 5.8675 | 5.8675 | 0 |
| Mar 25 2024 | 5.889 | 0.00 | 0.03% | 5.889 | 5.889 | 5.889 | 0 |
| Mar 22 2024 | 5.887 | -0.06 | -0.97% | 5.887 | 5.887 | 5.887 | 0 |
| Mar 21 2024 | 5.9445 | 0.07 | 1.11% | 5.9445 | 5.9445 | 5.9445 | 0 |
| Mar 20 2024 | 5.879 | 0.00 | 0.03% | 5.879 | 5.879 | 5.879 | 641 |
| Mar 19 2024 | 5.877 | -0.03 | -0.46% | 5.877 | 5.877 | 5.877 | 0 |
| Mar 18 2024 | 5.904 | 0.00 | 0.02% | 5.95 | 5.95 | 5.8975 | 3 |
| Mar 15 2024 | 5.903 | -0.02 | -0.27% | 5.974 | 5.974 | 5.8755 | 44 |
| Mar 14 2024 | 5.919 | -0.03 | -0.57% | 5.919 | 5.919 | 5.919 | 0 |
| Mar 13 2024 | 5.953 | -0.03 | -0.53% | 5.953 | 5.953 | 5.953 | 0 |
| Mar 12 2024 | 5.9845 | 0.04 | 0.74% | 5.9845 | 5.9845 | 5.9845 | 0 |
| Mar 11 2024 | 5.9405 | 0.01 | 0.12% | 5.9405 | 5.9405 | 5.9405 | 0 |
| Mar 08 2024 | 5.9335 | 0.01 | 0.10% | 5.9335 | 5.9335 | 5.9335 | 0 |
| Mar 07 2024 | 5.9275 | 0.02 | 0.35% | 5.9275 | 5.9275 | 5.9275 | 0 |
| Mar 06 2024 | 5.907 | 0.09 | 1.48% | 5.908 | 5.9145 | 5.88 | 18 |
| Mar 05 2024 | 5.821 | -0.04 | -0.72% | 5.821 | 5.821 | 5.821 | 0 |
| Mar 04 2024 | 5.863 | -0.01 | -0.14% | 5.895 | 5.895 | 5.8575 | 1 |
| Mar 01 2024 | 5.8715 | 0.07 | 1.23% | 5.861 | 5.8785 | 5.8335 | 1 |
| Feb 29 2024 | 5.80 | 0.01 | 0.24% | 5.80 | 5.80 | 5.80 | 0 |
| Feb 28 2024 | 5.786 | -0.09 | -1.54% | 5.818 | 5.818 | 5.781 | 101 |
| Feb 27 2024 | 5.8765 | 0.03 | 0.50% | 5.8765 | 5.8765 | 5.8765 | 0 |
| Feb 26 2024 | 5.8475 | -0.01 | -0.11% | 5.87 | 5.87 | 5.8475 | 2,000 |
| Feb 23 2024 | 5.854 | -0.01 | -0.09% | 5.854 | 5.854 | 5.854 | 0 |
