Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VLTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 100.75 | -0.26 | -0.26% | 100.36 | 100.99 | 99.51 | 918,133 |
| Jun 13 2024 | 101.01 | -0.12 | -0.12% | 100.74 | 101.15 | 99.62 | 708,943 |
| Jun 12 2024 | 101.13 | 0.94 | 0.94% | 101.00 | 101.46 | 99.61 | 833,467 |
| Jun 11 2024 | 100.19 | 0.34 | 0.34% | 99.44 | 100.20 | 98.27 | 798,168 |
| Jun 10 2024 | 99.85 | 0.63 | 0.63% | 98.88 | 100.03 | 98.345 | 943,817 |
| Jun 07 2024 | 99.22 | -0.09 | -0.09% | 98.695 | 100.02 | 98.31 | 1,061,428 |
| Jun 06 2024 | 99.31 | -1.49 | -1.48% | 100.91 | 101.71 | 98.732 | 1,119,679 |
| Jun 05 2024 | 100.80 | 0.36 | 0.36% | 100.57 | 100.99 | 99.6106 | 761,968 |
| Jun 04 2024 | 100.44 | 1.52 | 1.54% | 98.35 | 100.47 | 98.35 | 1,233,054 |
| Jun 03 2024 | 98.92 | 0.34 | 0.34% | 100.85 | 101.21 | 97.32 | 1,350,132 |
| May 31 2024 | 98.58 | -0.65 | -0.66% | 99.46 | 100.445 | 98.065 | 6,825,340 |
| May 30 2024 | 99.23 | 0.69 | 0.70% | 98.81 | 99.53 | 97.99 | 1,786,135 |
| May 29 2024 | 98.54 | -2.13 | -2.12% | 99.79 | 100.96 | 98.45 | 1,613,538 |
| May 28 2024 | 100.67 | -1.52 | -1.49% | 102.01 | 102.58 | 100.29 | 2,048,904 |
| May 24 2024 | 102.19 | 2.33 | 2.33% | 100.10 | 102.31 | 99.795 | 1,867,252 |
| May 23 2024 | 99.86 | -0.90 | -0.89% | 100.88 | 101.05 | 99.815 | 1,175,412 |
| May 22 2024 | 100.76 | 1.23 | 1.24% | 99.54 | 100.92 | 99.51 | 1,206,850 |
| May 21 2024 | 99.53 | 0.91 | 0.92% | 98.62 | 99.75 | 98.15 | 882,075 |
| May 20 2024 | 98.62 | 0.02 | 0.02% | 98.74 | 99.79 | 97.34 | 1,278,032 |
| May 17 2024 | 98.60 | 0.15 | 0.15% | 98.31 | 98.94 | 97.42 | 1,319,357 |
| May 16 2024 | 98.45 | -0.45 | -0.46% | 98.85 | 99.20 | 98.41 | 1,260,972 |
| May 15 2024 | 98.90 | 1.96 | 2.02% | 97.75 | 99.37 | 97.65 | 1,425,213 |
| May 14 2024 | 96.94 | 1.07 | 1.12% | 96.17 | 97.23 | 95.235 | 1,310,858 |
| May 13 2024 | 95.87 | -0.63 | -0.65% | 96.71 | 96.71 | 95.705 | 1,273,820 |
| May 10 2024 | 96.50 | 0.56 | 0.58% | 96.37 | 96.82 | 95.47 | 1,521,473 |
| May 09 2024 | 95.94 | -0.79 | -0.82% | 96.76 | 97.46 | 95.88 | 1,860,593 |
| May 08 2024 | 96.73 | -0.54 | -0.56% | 96.69 | 96.90 | 96.28 | 1,038,983 |
| May 07 2024 | 97.27 | 0.28 | 0.29% | 97.04 | 97.39 | 96.14 | 1,240,873 |
| May 06 2024 | 96.99 | 1.10 | 1.15% | 96.90 | 97.24 | 96.02 | 632,566 |
| May 03 2024 | 95.89 | 2.04 | 2.17% | 94.81 | 96.13 | 94.52 | 940,016 |
| May 02 2024 | 93.85 | -0.53 | -0.56% | 94.46 | 95.00 | 93.11 | 1,265,543 |
| May 01 2024 | 94.38 | 0.70 | 0.75% | 93.64 | 95.21 | 93.45 | 1,091,863 |
| Apr 30 2024 | 93.68 | -1.21 | -1.28% | 94.53 | 95.44 | 93.60 | 1,287,859 |
| Apr 29 2024 | 94.89 | 0.77 | 0.82% | 94.15 | 95.56 | 94.02 | 1,868,987 |
| Apr 26 2024 | 94.12 | 0.33 | 0.35% | 94.02 | 94.34 | 92.6052 | 1,151,386 |
| Apr 25 2024 | 93.79 | 1.39 | 1.50% | 92.64 | 94.11 | 90.86 | 1,921,163 |
| Apr 24 2024 | 92.40 | -1.32 | -1.41% | 93.83 | 95.40 | 88.74 | 3,370,043 |
| Apr 23 2024 | 93.72 | 2.49 | 2.73% | 91.61 | 93.845 | 91.40 | 2,554,660 |
| Apr 22 2024 | 91.23 | 2.34 | 2.63% | 89.13 | 91.47 | 88.13 | 1,983,994 |
| Apr 19 2024 | 88.89 | 0.09 | 0.10% | 88.92 | 89.65 | 88.4102 | 5,196,763 |
| Apr 18 2024 | 88.80 | -1.75 | -1.93% | 90.55 | 90.65 | 88.42 | 2,378,125 |
| Apr 17 2024 | 90.55 | -0.34 | -0.37% | 91.58 | 92.15 | 90.0994 | 2,265,107 |
| Apr 16 2024 | 90.89 | 1.03 | 1.15% | 89.86 | 91.37 | 89.47 | 2,097,721 |
| Apr 15 2024 | 89.86 | 2.49 | 2.85% | 87.66 | 90.77 | 87.66 | 2,158,338 |
| Apr 12 2024 | 87.37 | -0.04 | -0.05% | 86.64 | 87.76 | 86.04 | 1,299,009 |
| Apr 11 2024 | 87.41 | -0.79 | -0.90% | 88.29 | 88.94 | 86.25 | 1,241,024 |
| Apr 10 2024 | 88.20 | -1.00 | -1.12% | 87.73 | 88.59 | 87.33 | 1,142,357 |
| Apr 09 2024 | 89.20 | 1.53 | 1.75% | 88.01 | 89.68 | 87.58 | 1,215,083 |
| Apr 08 2024 | 87.67 | 0.58 | 0.67% | 87.45 | 88.14 | 87.05 | 923,803 |
| Apr 05 2024 | 87.09 | 0.40 | 0.46% | 86.96 | 87.58 | 86.59 | 1,993,783 |
| Apr 04 2024 | 86.69 | -0.56 | -0.64% | 87.97 | 88.12 | 86.60 | 1,543,259 |
| Apr 03 2024 | 87.25 | 0.67 | 0.77% | 86.45 | 87.79 | 85.91 | 3,037,991 |
| Apr 02 2024 | 86.58 | -0.96 | -1.10% | 87.31 | 87.31 | 86.55 | 1,424,163 |
| Apr 01 2024 | 87.54 | -1.12 | -1.26% | 88.59 | 88.66 | 87.31 | 1,172,594 |
| Mar 28 2024 | 88.66 | -1.08 | -1.20% | 89.76 | 89.85 | 88.63 | 1,543,353 |
| Mar 27 2024 | 89.74 | 0.48 | 0.54% | 89.55 | 90.63 | 88.74 | 1,395,731 |
| Mar 26 2024 | 89.26 | -0.14 | -0.16% | 89.80 | 90.19 | 89.15 | 1,516,191 |
| Mar 25 2024 | 89.40 | -0.06 | -0.07% | 89.46 | 90.00 | 88.90 | 1,350,588 |
| Mar 22 2024 | 89.46 | -0.44 | -0.49% | 90.69 | 90.69 | 88.955 | 1,494,913 |
| Mar 21 2024 | 89.90 | 1.78 | 2.02% | 89.15 | 90.35 | 88.4321 | 1,733,501 |
| Mar 20 2024 | 88.12 | 0.68 | 0.78% | 87.17 | 88.62 | 87.17 | 1,731,978 |
| Mar 19 2024 | 87.44 | 0.41 | 0.47% | 87.02 | 87.73 | 86.88 | 1,697,462 |
