ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

VDTA Vanusdtrsybd

25.4125
0.07 (0.28%)
Jun 14 2024 - Closed
Delayed by 15 minutes

VDTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 25.4125 0.07 0.28% 25.39 25.46 25.3875 46,020
Jun 13 2024 25.3425 0.01 0.04% 25.295 25.3775 25.2325 4,610
Jun 12 2024 25.3325 0.25 1.02% 25.15 25.3575 25.0675 107,994
Jun 11 2024 25.0775 0.03 0.10% 25.07 25.1125 25.07 42,571
Jun 10 2024 25.0525 -0.06 -0.25% 25.05 25.4625 24.9575 68,959
Jun 07 2024 25.115 -0.17 -0.67% 25.29 25.57 24.7875 8,166
Jun 06 2024 25.285 0.01 0.04% 25.30 25.31 25.2275 19,364
Jun 05 2024 25.275 0.09 0.37% 25.19 25.2975 24.865 426,071
Jun 04 2024 25.1825 0.09 0.34% 25.135 25.505 25.1075 101,510
Jun 03 2024 25.0975 0.12 0.49% 25.015 25.115 24.9275 39,796
May 31 2024 24.975 0.08 0.31% 24.93 25.29 24.795 16,711
May 30 2024 24.8975 0.10 0.38% 24.865 24.9025 24.8225 70,972
May 29 2024 24.8025 -0.16 -0.63% 24.915 25.2175 24.795 8,164
May 28 2024 24.96 -0.04 -0.14% 25.00 25.025 24.955 29,713
May 24 2024 24.995 0.05 0.18% 25.00 25.0025 24.94 14,709
May 23 2024 24.95 -0.10 -0.40% 24.985 25.40 24.9425 48,250
May 22 2024 25.05 0.00 0.00% 24.70 25.0575 24.70 26,107
May 21 2024 25.05 0.05 0.18% 25.025 25.0725 25.0125 21,063
May 20 2024 25.005 -0.06 -0.22% 25.06 25.06 24.99 51,865
May 17 2024 25.06 -0.06 -0.23% 25.175 25.175 25.055 112,653
May 16 2024 25.1175 0.01 0.03% 25.365 25.365 25.1025 150,192
May 15 2024 25.11 0.15 0.60% 25.045 25.18 24.935 58,286
May 14 2024 24.96 0.03 0.12% 24.97 25.01 24.8725 390,592
May 13 2024 24.93 0.02 0.10% 24.935 24.965 24.91 34,566
May 10 2024 24.905 -0.02 -0.07% 24.90 24.985 24.90 22,482
May 09 2024 24.9225 0.00 0.02% 24.915 24.93 24.865 110,749
May 08 2024 24.9175 -0.07 -0.26% 24.92 24.9625 24.905 53,017
May 07 2024 24.9825 0.11 0.44% 24.92 24.995 24.9175 477,568
May 03 2024 24.8725 0.13 0.53% 24.77 24.9775 24.77 35,865
May 02 2024 24.7425 0.07 0.30% 24.715 24.825 24.6775 44,237
May 01 2024 24.6675 0.02 0.06% 25.00 25.00 24.5975 20,148
Apr 30 2024 24.6525 -0.04 -0.16% 24.71 24.7275 24.625 26,605
Apr 29 2024 24.6925 0.05 0.22% 24.685 24.7175 24.655 50,232
Apr 26 2024 24.6375 0.05 0.19% 24.63 24.705 24.605 27,149
Apr 25 2024 24.59 -0.05 -0.21% 24.665 24.69 24.53 34,515
Apr 24 2024 24.6425 -0.08 -0.32% 24.695 24.695 24.615 29,130
Apr 23 2024 24.7225 0.04 0.16% 24.67 24.7475 24.6375 10,473
Apr 22 2024 24.6825 -0.01 -0.02% 24.63 24.69 24.6275 20,243
Apr 19 2024 24.6875 0.02 0.07% 24.84 24.84 24.665 95,628
Apr 18 2024 24.67 0.00 0.01% 24.72 24.75 24.6575 103,998
Apr 17 2024 24.6675 0.04 0.17% 24.62 24.6825 24.6075 60,502
Apr 16 2024 24.625 -0.03 -0.13% 24.635 24.6625 24.5675 95,707
Apr 15 2024 24.6575 -0.16 -0.62% 24.76 24.765 24.60 31,237
Apr 12 2024 24.8125 0.11 0.47% 24.76 24.8725 24.76 359,676
Apr 11 2024 24.6975 -0.11 -0.43% 24.725 24.8075 24.67 68,158
Apr 10 2024 24.805 -0.19 -0.76% 25.01 25.06 24.79 104,233
Apr 09 2024 24.995 0.09 0.34% 24.945 25.0025 24.9275 34,845
Apr 08 2024 24.91 -0.08 -0.32% 24.88 24.94 24.86 33,747
Apr 05 2024 24.99 -0.04 -0.14% 25.04 25.1175 24.9475 112,958
Apr 04 2024 25.025 0.07 0.27% 24.985 25.065 24.975 40,136
Apr 03 2024 24.9575 -0.03 -0.10% 24.995 24.995 24.895 237,884
Apr 02 2024 24.9825 -0.24 -0.95% 25.08 25.08 24.9275 55,995
Mar 28 2024 25.2225 0.02 0.08% 25.17 25.235 25.16 24,134
Mar 27 2024 25.2025 0.09 0.35% 25.185 25.21 25.135 9,941
Mar 26 2024 25.115 0.00 0.01% 25.145 25.16 25.085 45,192
Mar 25 2024 25.1125 -0.06 -0.23% 25.155 25.1725 25.1075 23,419
Mar 22 2024 25.17 0.09 0.37% 25.12 25.1825 25.1125 212,472
Mar 21 2024 25.0775 0.03 0.10% 25.10 25.20 25.0475 30,504
Mar 20 2024 25.0525 0.05 0.19% 25.06 25.06 25.025 212,731
Mar 19 2024 25.005 0.04 0.18% 24.985 25.02 24.9475 15,432
Mar 18 2024 24.96 -0.05 -0.20% 25.03 25.035 24.9525 97,634