Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.41 | -0.05 | -3.42% | 1.44 | 1.455 | 1.41 | 44,414 |
| Apr 22 2024 | 1.46 | 0.01 | 0.69% | 1.445 | 1.46 | 1.445 | 1,017 |
| Apr 19 2024 | 1.45 | 0.00 | 0.00% | 1.475 | 1.475 | 1.45 | 4,439 |
| Apr 18 2024 | 1.45 | -0.01 | -0.34% | 1.45 | 1.46 | 1.45 | 362,370 |
| Apr 17 2024 | 1.455 | -0.01 | -0.68% | 1.455 | 1.455 | 1.45 | 1,890 |
| Apr 16 2024 | 1.465 | -0.02 | -1.01% | 1.475 | 1.475 | 1.455 | 20,881 |
| Apr 15 2024 | 1.48 | -0.02 | -1.00% | 1.495 | 1.495 | 1.48 | 8,318 |
| Apr 12 2024 | 1.495 | 0.02 | 1.01% | 1.495 | 1.50 | 1.48 | 19,255 |
| Apr 11 2024 | 1.48 | -0.02 | -1.00% | 1.485 | 1.49 | 1.48 | 5,774 |
| Apr 10 2024 | 1.495 | 0.01 | 0.34% | 1.485 | 1.495 | 1.48 | 31,399 |
| Apr 09 2024 | 1.49 | 0.01 | 1.02% | 1.482 | 1.49 | 1.48 | 23,357 |
| Apr 08 2024 | 1.475 | 0.03 | 2.08% | 1.47 | 1.475 | 1.45 | 51,842 |
| Apr 05 2024 | 1.445 | -0.03 | -1.70% | 1.465 | 1.465 | 1.445 | 44,317 |
| Apr 04 2024 | 1.47 | 0.00 | 0.34% | 1.47 | 1.47 | 1.465 | 74,149 |
| Apr 03 2024 | 1.465 | 0.01 | 0.69% | 1.455 | 1.465 | 1.43 | 41,049 |
| Apr 02 2024 | 1.455 | -0.02 | -1.02% | 1.465 | 1.47 | 1.455 | 36,586 |
| Mar 28 2024 | 1.47 | 0.01 | 0.68% | 1.46 | 1.47 | 1.46 | 28,971 |
| Mar 27 2024 | 1.46 | -0.01 | -0.68% | 1.46 | 1.465 | 1.46 | 16,893 |
| Mar 26 2024 | 1.47 | 0.00 | 0.34% | 1.465 | 1.47 | 1.465 | 26,188 |
| Mar 25 2024 | 1.465 | 0.01 | 0.34% | 1.47 | 1.47 | 1.46 | 47,566 |
| Mar 22 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.47 | 1.46 | 32,727 |
| Mar 21 2024 | 1.46 | 0.01 | 0.69% | 1.46 | 1.47 | 1.46 | 9,269 |
| Mar 20 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| Mar 19 2024 | 1.45 | -0.02 | -1.36% | 1.465 | 1.465 | 1.45 | 37,400 |
| Mar 18 2024 | 1.47 | 0.00 | 0.17% | 1.465 | 1.47 | 1.465 | 9,286 |
| Mar 15 2024 | 1.4675 | 0.00 | 0.17% | 1.465 | 1.47 | 1.465 | 10,716 |
| Mar 14 2024 | 1.465 | 0.00 | 0.00% | 1.47 | 1.47 | 1.455 | 50,783 |
| Mar 13 2024 | 1.465 | -0.01 | -0.34% | 1.475 | 1.475 | 1.435 | 103,886 |
| Mar 12 2024 | 1.47 | -0.02 | -1.34% | 1.48 | 1.48 | 1.47 | 51,343 |
| Mar 11 2024 | 1.49 | 0.01 | 1.02% | 1.485 | 1.49 | 1.48 | 168,751 |
| Mar 08 2024 | 1.475 | -0.01 | -0.34% | 1.48 | 1.49 | 1.475 | 26,212 |
| Mar 07 2024 | 1.48 | 0.01 | 1.02% | 1.47 | 1.48 | 1.465 | 288,810 |
| Mar 06 2024 | 1.465 | -0.03 | -1.68% | 1.495 | 1.495 | 1.46 | 45,812 |
| Mar 05 2024 | 1.49 | 0.02 | 1.71% | 1.46 | 1.49 | 1.455 | 59,399 |
| Mar 04 2024 | 1.465 | 0.01 | 0.69% | 1.455 | 1.465 | 1.455 | 73,657 |
| Mar 01 2024 | 1.455 | -0.02 | -1.02% | 1.47 | 1.47 | 1.455 | 69,635 |
| Feb 29 2024 | 1.47 | -0.01 | -0.68% | 1.485 | 1.485 | 1.47 | 109,664 |
| Feb 28 2024 | 1.48 | 0.02 | 1.37% | 1.46 | 1.50 | 1.46 | 7,947 |
| Feb 27 2024 | 1.46 | -0.04 | -2.67% | 1.47 | 1.47 | 1.46 | 5,799 |
| Feb 26 2024 | 1.50 | -0.01 | -0.66% | 1.505 | 1.505 | 1.50 | 38,377 |
| Feb 23 2024 | 1.51 | 0.00 | 0.00% | 1.54 | 1.54 | 1.51 | 22,641 |
| Feb 22 2024 | 1.51 | -0.03 | -1.95% | 1.545 | 1.545 | 1.50 | 1,175,825 |
| Feb 21 2024 | 1.54 | -0.02 | -0.96% | 1.535 | 1.55 | 1.535 | 2,328 |
| Feb 20 2024 | 1.555 | 0.02 | 1.30% | 1.54 | 1.555 | 1.535 | 20,497 |
| Feb 19 2024 | 1.535 | 0.01 | 0.66% | 1.55 | 1.575 | 1.535 | 322,352 |
| Feb 16 2024 | 1.525 | -0.05 | -2.87% | 1.56 | 1.58 | 1.52 | 102,871 |
| Feb 15 2024 | 1.57 | 0.07 | 4.32% | 1.505 | 1.65 | 1.505 | 212,806 |
| Feb 14 2024 | 1.505 | -0.01 | -0.33% | 1.50 | 1.52 | 1.50 | 7,448 |
| Feb 13 2024 | 1.51 | 0.01 | 0.67% | 1.505 | 1.52 | 1.475 | 26,464 |
| Feb 12 2024 | 1.50 | 0.00 | 0.00% | 1.48 | 1.50 | 1.465 | 25,519 |
| Feb 09 2024 | 1.50 | -0.01 | -0.46% | 1.50 | 1.50 | 1.50 | 3,438 |
| Feb 08 2024 | 1.507 | -0.01 | -0.53% | 1.50 | 1.507 | 1.46 | 71,370 |
| Feb 07 2024 | 1.515 | 0.01 | 0.50% | 1.51 | 1.515 | 1.46 | 33,622 |
| Feb 06 2024 | 1.5075 | 0.00 | 0.17% | 1.50 | 1.5125 | 1.50 | 4,554 |
| Feb 05 2024 | 1.505 | 0.00 | 0.33% | 1.51 | 1.525 | 1.505 | 43,350 |
| Feb 02 2024 | 1.50 | -0.02 | -1.32% | 1.53 | 1.53 | 1.50 | 9,403 |
| Feb 01 2024 | 1.52 | 0.06 | 3.93% | 1.465 | 1.52 | 1.46 | 117,781 |
| Jan 31 2024 | 1.4625 | 0.00 | 0.17% | 1.465 | 1.465 | 1.45 | 62,999 |
| Jan 30 2024 | 1.46 | 0.01 | 0.69% | 1.455 | 1.46 | 1.435 | 44,427 |
| Jan 29 2024 | 1.45 | 0.01 | 0.69% | 1.46 | 1.46 | 1.45 | 3,197 |
| Jan 25 2024 | 1.44 | 0.02 | 1.41% | 1.45 | 1.455 | 1.44 | 5,240 |
