Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VSLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 34.4674 | 0.08 | 0.24% | 34.39 | 34.48 | 34.3501 | 37,125 |
| Jun 17 2024 | 34.3838 | 0.12 | 0.36% | 34.12 | 34.49 | 34.12 | 32,910 |
| Jun 14 2024 | 34.26 | 0.11 | 0.32% | 33.94 | 34.26 | 33.94 | 10,328 |
| Jun 13 2024 | 34.15 | 0.26 | 0.78% | 34.01 | 34.15 | 33.87 | 14,415 |
| Jun 12 2024 | 33.8869 | 0.27 | 0.79% | 33.89 | 34.049 | 33.86 | 9,545 |
| Jun 11 2024 | 33.6206 | 0.20 | 0.59% | 33.34 | 33.6206 | 33.34 | 12,243 |
| Jun 10 2024 | 33.4239 | 0.09 | 0.27% | 33.27 | 33.44 | 33.2591 | 9,056 |
| Jun 07 2024 | 33.3346 | -0.02 | -0.06% | 33.30 | 33.47 | 33.30 | 10,780 |
| Jun 06 2024 | 33.3549 | 0.01 | 0.02% | 33.35 | 33.45 | 33.285 | 98,201 |
| Jun 05 2024 | 33.3484 | 0.47 | 1.44% | 33.02 | 33.36 | 33.02 | 22,808 |
| Jun 04 2024 | 32.8753 | 0.13 | 0.40% | 32.71 | 32.9086 | 32.71 | 6,842 |
| Jun 03 2024 | 32.7432 | 0.11 | 0.34% | 32.74 | 32.835 | 32.54 | 55,664 |
| May 31 2024 | 32.6307 | 0.17 | 0.53% | 32.53 | 32.6307 | 32.205 | 10,188 |
| May 30 2024 | 32.4582 | -0.23 | -0.72% | 32.57 | 32.65 | 32.455 | 5,743 |
| May 29 2024 | 32.6928 | -0.25 | -0.75% | 32.81 | 32.82 | 32.69 | 10,739 |
| May 28 2024 | 32.94 | 0.11 | 0.34% | 33.01 | 33.01 | 32.778 | 36,702 |
| May 24 2024 | 32.8284 | 0.12 | 0.36% | 32.75 | 32.8817 | 32.75 | 11,193 |
| May 23 2024 | 32.71 | -0.12 | -0.37% | 33.14 | 33.14 | 32.59 | 48,685 |
| May 22 2024 | 32.83 | -0.04 | -0.12% | 32.93 | 32.93 | 32.72 | 69,534 |
| May 21 2024 | 32.8695 | -0.01 | -0.02% | 32.82 | 32.89 | 32.80 | 82,672 |
| May 20 2024 | 32.8749 | 0.05 | 0.14% | 32.85 | 32.98 | 32.85 | 25,067 |
| May 17 2024 | 32.8279 | -0.02 | -0.07% | 32.83 | 32.8499 | 32.804 | 198,900 |
| May 16 2024 | 32.85 | -0.04 | -0.12% | 32.91 | 32.97 | 32.85 | 216,071 |
| May 15 2024 | 32.89 | 0.42 | 1.28% | 32.73 | 32.91 | 32.61 | 418,531 |
| May 14 2024 | 32.4744 | 0.11 | 0.33% | 32.47 | 32.48 | 32.2501 | 20,494 |
| May 13 2024 | 32.3665 | 0.01 | 0.04% | 32.54 | 32.54 | 32.3274 | 5,814 |
| May 10 2024 | 32.3521 | 0.14 | 0.43% | 32.40 | 32.41 | 32.2501 | 35,151 |
| May 09 2024 | 32.2127 | 0.07 | 0.23% | 32.23 | 32.26 | 32.0471 | 16,407 |
| May 08 2024 | 32.14 | 0.02 | 0.06% | 32.11 | 32.16 | 32.04 | 14,482 |
| May 07 2024 | 32.12 | 0.14 | 0.44% | 32.07 | 32.17 | 32.02 | 21,589 |
| May 06 2024 | 31.9803 | 0.26 | 0.82% | 31.95 | 32.01 | 31.815 | 14,655 |
| May 03 2024 | 31.72 | 0.42 | 1.34% | 31.73 | 31.73 | 31.57 | 7,057 |
| May 02 2024 | 31.30 | 0.25 | 0.81% | 31.37 | 31.37 | 31.10 | 8,589 |
| May 01 2024 | 31.05 | -0.15 | -0.48% | 31.06 | 31.46 | 31.03 | 15,638 |
| Apr 30 2024 | 31.20 | -0.45 | -1.42% | 31.58 | 31.64 | 31.20 | 15,606 |
| Apr 29 2024 | 31.6481 | -0.07 | -0.23% | 31.73 | 31.73 | 31.575 | 10,483 |
| Apr 26 2024 | 31.72 | 0.45 | 1.44% | 31.53 | 31.75 | 31.53 | 37,689 |
| Apr 25 2024 | 31.27 | -0.25 | -0.79% | 31.02 | 31.34 | 31.02 | 19,569 |
| Apr 24 2024 | 31.52 | 0.05 | 0.15% | 31.62 | 31.62 | 31.3854 | 13,233 |
| Apr 23 2024 | 31.4717 | 0.40 | 1.29% | 31.24 | 31.53 | 31.24 | 23,750 |
| Apr 22 2024 | 31.07 | 0.21 | 0.68% | 31.16 | 31.32 | 30.8818 | 23,286 |
| Apr 19 2024 | 30.8603 | -0.38 | -1.22% | 31.21 | 31.21 | 30.8087 | 29,552 |
| Apr 18 2024 | 31.24 | -0.07 | -0.23% | 31.37 | 31.50 | 31.1998 | 21,127 |
| Apr 17 2024 | 31.3127 | -0.22 | -0.69% | 31.77 | 31.77 | 31.2813 | 23,977 |
| Apr 16 2024 | 31.53 | -0.04 | -0.13% | 31.59 | 31.60 | 31.4418 | 17,905 |
| Apr 15 2024 | 31.57 | -0.39 | -1.22% | 32.26 | 32.26 | 31.5339 | 11,198 |
| Apr 12 2024 | 31.96 | -0.41 | -1.27% | 32.20 | 32.21 | 31.855 | 15,488 |
| Apr 11 2024 | 32.37 | 0.31 | 0.97% | 32.16 | 32.40 | 31.99 | 9,778 |
| Apr 10 2024 | 32.06 | -0.21 | -0.65% | 32.02 | 32.14 | 32.00 | 10,021 |
| Apr 09 2024 | 32.27 | -0.03 | -0.09% | 32.38 | 32.38 | 32.07 | 8,522 |
| Apr 08 2024 | 32.2999 | -0.02 | -0.06% | 32.33 | 32.35 | 32.2916 | 3,980 |
| Apr 05 2024 | 32.32 | 0.31 | 0.97% | 32.12 | 32.40 | 32.12 | 60,600 |
| Apr 04 2024 | 32.01 | -0.35 | -1.08% | 32.62 | 32.65 | 32.01 | 15,057 |
| Apr 03 2024 | 32.36 | -0.03 | -0.09% | 32.30 | 32.48 | 32.30 | 18,375 |
| Apr 02 2024 | 32.39 | -0.23 | -0.71% | 32.46 | 32.46 | 32.23 | 10,724 |
| Apr 01 2024 | 32.62 | 0.03 | 0.09% | 32.89 | 32.89 | 32.47 | 20,400 |
| Mar 28 2024 | 32.59 | 0.05 | 0.15% | 32.73 | 32.73 | 32.5089 | 12,181 |
| Mar 27 2024 | 32.54 | 0.28 | 0.87% | 32.50 | 32.56 | 32.30 | 26,530 |
| Mar 26 2024 | 32.26 | -0.10 | -0.31% | 32.47 | 32.47 | 32.25 | 14,414 |
| Mar 25 2024 | 32.36 | -0.14 | -0.44% | 32.45 | 32.45 | 32.3519 | 3,263 |
| Mar 22 2024 | 32.503 | -0.06 | -0.20% | 32.56 | 32.58 | 32.50 | 25,554 |
| Mar 21 2024 | 32.5666 | 0.14 | 0.42% | 32.70 | 32.76 | 32.56 | 10,632 |
