Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 2.26 | -0.03 | -1.31% | 2.30 | 2.30 | 2.25 | 9,723,346 |
| Sep 23 2024 | 2.29 | -0.09 | -3.78% | 2.30 | 2.34 | 2.284 | 16,925,197 |
| Sep 20 2024 | 2.38 | -0.02 | -0.83% | 2.39 | 2.43 | 2.37 | 67,152,236 |
| Sep 19 2024 | 2.40 | 0.03 | 1.27% | 2.34 | 2.42 | 2.34 | 15,500,214 |
| Sep 18 2024 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 2.345 | 5,212,312 |
| Sep 17 2024 | 2.37 | 0.02 | 0.85% | 2.35 | 2.38 | 2.335 | 9,231,420 |
| Sep 16 2024 | 2.35 | 0.02 | 1.08% | 2.34 | 2.36 | 2.33 | 8,634,316 |
| Sep 13 2024 | 2.325 | 0.02 | 0.65% | 2.32 | 2.35 | 2.31 | 4,012,511 |
| Sep 12 2024 | 2.31 | 0.02 | 0.87% | 2.30 | 2.33 | 2.275 | 9,925,638 |
| Sep 11 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
| Sep 10 2024 | 2.29 | -0.01 | -0.43% | 2.31 | 2.32 | 2.29 | 12,884,317 |
| Sep 09 2024 | 2.30 | 0.02 | 0.88% | 2.25 | 2.30 | 2.25 | 6,451,284 |
| Sep 06 2024 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 2.26 | 6,047,134 |
| Sep 05 2024 | 2.29 | 0.05 | 2.23% | 2.23 | 2.29 | 2.22 | 9,317,723 |
| Sep 04 2024 | 2.24 | -0.02 | -0.88% | 2.23 | 2.24 | 2.21 | 11,375,318 |
| Sep 03 2024 | 2.26 | 0.02 | 0.89% | 2.25 | 2.265 | 2.235 | 6,994,424 |
| Sep 02 2024 | 2.24 | 0.04 | 1.82% | 2.21 | 2.26 | 2.19 | 5,648,330 |
| Aug 30 2024 | 2.20 | 0.01 | 0.46% | 2.20 | 2.21 | 2.185 | 19,923,846 |
| Aug 29 2024 | 2.19 | 0.02 | 0.92% | 2.16 | 2.20 | 2.16 | 20,259,122 |
| Aug 28 2024 | 2.17 | 0.01 | 0.46% | 2.16 | 2.18 | 2.15 | 8,379,189 |
| Aug 27 2024 | 2.16 | -0.01 | -0.23% | 2.17 | 2.20 | 2.15 | 9,668,461 |
| Aug 26 2024 | 2.165 | 0.02 | 0.70% | 2.17 | 2.175 | 2.14 | 8,588,160 |
| Aug 23 2024 | 2.15 | -0.07 | -3.15% | 2.17 | 2.18 | 2.14 | 7,466,791 |
| Aug 22 2024 | 2.22 | 0.00 | 0.00% | 2.23 | 2.24 | 2.205 | 5,892,460 |
| Aug 21 2024 | 2.22 | 0.03 | 1.37% | 2.26 | 2.28 | 2.19 | 8,862,118 |
| Aug 20 2024 | 2.19 | -0.01 | -0.45% | 2.21 | 2.21 | 2.175 | 7,586,998 |
| Aug 19 2024 | 2.20 | 0.04 | 1.85% | 2.16 | 2.22 | 2.145 | 10,240,393 |
| Aug 16 2024 | 2.16 | 0.03 | 1.41% | 2.15 | 2.16 | 2.14 | 11,062,741 |
| Aug 15 2024 | 2.13 | 0.01 | 0.71% | 2.14 | 2.175 | 2.13 | 21,625,544 |
| Aug 14 2024 | 2.115 | 0.03 | 1.20% | 2.12 | 2.13 | 2.09 | 5,475,836 |
| Aug 13 2024 | 2.09 | 0.00 | 0.00% | 2.10 | 2.13 | 2.08 | 8,228,549 |
| Aug 12 2024 | 2.09 | -0.02 | -0.95% | 2.12 | 2.12 | 2.08 | 5,779,373 |
| Aug 09 2024 | 2.11 | 0.06 | 2.93% | 2.07 | 2.11 | 2.05 | 7,989,336 |
| Aug 08 2024 | 2.05 | -0.03 | -1.44% | 2.06 | 2.07 | 2.04 | 18,309,401 |
| Aug 07 2024 | 2.08 | 0.04 | 1.96% | 2.03 | 2.085 | 2.03 | 6,910,035 |
| Aug 06 2024 | 2.04 | -0.01 | -0.49% | 2.01 | 2.05 | 2.01 | 6,955,392 |
| Aug 05 2024 | 2.05 | -0.06 | -2.84% | 2.05 | 2.07 | 2.04 | 21,573,282 |
| Aug 02 2024 | 2.11 | 0.01 | 0.48% | 2.06 | 2.11 | 2.05 | 8,874,388 |
| Aug 01 2024 | 2.10 | -0.04 | -1.64% | 2.11 | 2.125 | 2.08 | 9,642,189 |
| Jul 31 2024 | 2.135 | 0.09 | 4.40% | 2.06 | 2.14 | 2.05 | 13,924,309 |
| Jul 30 2024 | 2.045 | 0.01 | 0.49% | 2.01 | 2.05 | 2.01 | 6,119,022 |
| Jul 29 2024 | 2.035 | 0.03 | 1.50% | 2.04 | 2.04 | 2.01 | 5,519,161 |
| Jul 26 2024 | 2.005 | 0.00 | 0.25% | 2.01 | 2.02 | 2.00 | 4,959,992 |
| Jul 25 2024 | 2.00 | 0.01 | 0.50% | 1.98 | 2.01 | 1.97 | 8,865,154 |
| Jul 24 2024 | 1.99 | 0.00 | -0.13% | 1.985 | 2.01 | 1.9775 | 12,270,221 |
| Jul 23 2024 | 1.9925 | 0.02 | 1.14% | 1.98 | 2.00 | 1.97 | 6,377,000 |
| Jul 22 2024 | 1.97 | -0.01 | -0.25% | 1.955 | 1.995 | 1.955 | 5,320,809 |
| Jul 19 2024 | 1.975 | -0.04 | -1.99% | 1.97 | 1.995 | 1.965 | 8,953,990 |
| Jul 18 2024 | 2.015 | -0.05 | -2.18% | 2.04 | 2.06 | 2.01 | 7,085,439 |
| Jul 17 2024 | 2.06 | 0.04 | 1.98% | 2.05 | 2.07 | 2.03 | 6,373,211 |
| Jul 16 2024 | 2.02 | -0.03 | -1.46% | 2.04 | 2.05 | 2.01 | 8,275,192 |
| Jul 15 2024 | 2.05 | 0.03 | 1.49% | 2.02 | 2.05 | 2.00 | 6,428,215 |
| Jul 12 2024 | 2.02 | 0.09 | 4.66% | 1.96 | 2.02 | 1.95 | 8,092,342 |
| Jul 11 2024 | 1.93 | 0.02 | 1.18% | 1.93 | 1.945 | 1.92 | 6,072,665 |
| Jul 10 2024 | 1.9075 | -0.04 | -1.93% | 1.915 | 1.93 | 1.905 | 10,941,814 |
| Jul 09 2024 | 1.945 | 0.05 | 2.37% | 1.905 | 1.95 | 1.905 | 10,237,248 |
| Jul 08 2024 | 1.90 | -0.02 | -0.78% | 1.91 | 1.92 | 1.89 | 4,838,745 |
| Jul 05 2024 | 1.915 | 0.01 | 0.66% | 1.885 | 1.915 | 1.8825 | 5,566,968 |
| Jul 04 2024 | 1.9025 | 0.03 | 1.60% | 1.905 | 1.905 | 1.88 | 6,704,466 |
| Jul 03 2024 | 1.8725 | 0.01 | 0.40% | 1.875 | 1.88 | 1.8525 | 8,454,334 |
| Jul 02 2024 | 1.865 | -0.01 | -0.67% | 1.875 | 1.89 | 1.845 | 5,144,991 |
| Jul 01 2024 | 1.8775 | 0.02 | 1.21% | 1.84 | 1.885 | 1.84 | 4,630,761 |
| Jun 28 2024 | 1.855 | -0.01 | -0.54% | 1.89 | 1.895 | 1.855 | 12,828,080 |
| Jun 27 2024 | 1.865 | -0.01 | -0.27% | 1.84 | 1.865 | 1.835 | 12,095,697 |
