Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
V3GU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 4.765 | 0.00 | 0.03% | 4.765 | 4.765 | 4.765 | 6 |
| May 24 2024 | 4.7635 | 0.00 | 0.11% | 4.7625 | 4.7655 | 4.7523 | 10,423 |
| May 23 2024 | 4.7585 | -0.02 | -0.42% | 4.7585 | 4.7585 | 4.7585 | 303 |
| May 22 2024 | 4.7785 | 0.00 | -0.05% | 4.7785 | 4.7785 | 4.7785 | 0 |
| May 21 2024 | 4.781 | 0.01 | 0.21% | 4.781 | 4.781 | 4.781 | 0 |
| May 20 2024 | 4.7707 | -0.01 | -0.31% | 4.7655 | 4.7713 | 4.7655 | 29,676 |
| May 17 2024 | 4.7855 | 0.00 | -0.08% | 4.787 | 4.787 | 4.7818 | 4,656 |
| May 16 2024 | 4.7895 | 0.00 | 0.10% | 4.7895 | 4.7895 | 4.7895 | 0 |
| May 15 2024 | 4.7845 | 0.03 | 0.54% | 4.7845 | 4.7845 | 4.7845 | 138 |
| May 14 2024 | 4.759 | 0.00 | 0.06% | 4.759 | 4.759 | 4.759 | 0 |
| May 13 2024 | 4.7563 | 0.00 | 0.04% | 4.7563 | 4.7563 | 4.7563 | 0 |
| May 10 2024 | 4.7543 | -0.01 | -0.12% | 4.7625 | 4.767 | 4.741 | 7,378 |
| May 09 2024 | 4.76 | 0.00 | -0.01% | 4.76 | 4.76 | 4.76 | 0 |
| May 08 2024 | 4.7605 | -0.02 | -0.35% | 4.7605 | 4.7605 | 4.7605 | 0 |
| May 07 2024 | 4.777 | 0.03 | 0.64% | 4.762 | 4.777 | 4.762 | 5,577 |
| May 03 2024 | 4.7465 | 0.03 | 0.55% | 4.7465 | 4.7465 | 4.7465 | 0 |
| May 02 2024 | 4.7208 | 0.00 | -0.04% | 4.7208 | 4.7208 | 4.7208 | 0 |
| May 01 2024 | 4.7225 | 0.01 | 0.21% | 4.715 | 4.7225 | 4.6948 | 6,892 |
| Apr 30 2024 | 4.7125 | -0.01 | -0.17% | 4.7105 | 4.7203 | 4.701 | 782 |
| Apr 29 2024 | 4.7205 | 0.01 | 0.22% | 4.722 | 4.722 | 4.7115 | 338 |
| Apr 26 2024 | 4.71 | 0.02 | 0.47% | 4.715 | 4.715 | 4.7045 | 608 |
| Apr 25 2024 | 4.688 | -0.01 | -0.26% | 4.688 | 4.688 | 4.688 | 0 |
| Apr 24 2024 | 4.70 | -0.02 | -0.44% | 4.70 | 4.70 | 4.70 | 0 |
| Apr 23 2024 | 4.7208 | 0.01 | 0.28% | 4.738 | 4.738 | 4.7043 | 3,124 |
| Apr 22 2024 | 4.7078 | 0.00 | 0.06% | 4.7075 | 4.709 | 4.6988 | 113 |
| Apr 19 2024 | 4.705 | 0.01 | 0.12% | 4.705 | 4.705 | 4.705 | 0 |
| Apr 18 2024 | 4.6995 | 0.00 | 0.01% | 4.712 | 4.7155 | 4.6943 | 32 |
| Apr 17 2024 | 4.699 | 0.00 | 0.11% | 4.702 | 4.7055 | 4.6935 | 2,388 |
| Apr 16 2024 | 4.694 | -0.01 | -0.30% | 4.703 | 4.703 | 4.6815 | 24,293 |
| Apr 15 2024 | 4.7082 | -0.02 | -0.51% | 4.707 | 4.712 | 4.7045 | 2,312 |
| Apr 12 2024 | 4.7322 | 0.01 | 0.31% | 4.7322 | 4.7322 | 4.7322 | 0 |
| Apr 11 2024 | 4.7175 | -0.02 | -0.50% | 4.7175 | 4.7175 | 4.7175 | 0 |
| Apr 10 2024 | 4.741 | -0.03 | -0.56% | 4.741 | 4.741 | 4.741 | 0 |
| Apr 09 2024 | 4.7675 | 0.02 | 0.35% | 4.78 | 4.78 | 4.7455 | 2,755 |
| Apr 08 2024 | 4.751 | -0.01 | -0.22% | 4.751 | 4.751 | 4.751 | 4,034 |
| Apr 05 2024 | 4.7615 | -0.01 | -0.14% | 4.769 | 4.769 | 4.7438 | 82 |
| Apr 04 2024 | 4.768 | 0.01 | 0.27% | 4.768 | 4.768 | 4.768 | 0 |
| Apr 03 2024 | 4.7553 | 0.00 | 0.06% | 4.7553 | 4.7553 | 4.7553 | 0 |
| Apr 02 2024 | 4.7523 | -0.04 | -0.76% | 4.7595 | 4.7707 | 4.7418 | 37 |
| Mar 28 2024 | 4.7885 | 0.00 | 0.04% | 4.7885 | 4.7885 | 4.7885 | 0 |
| Mar 27 2024 | 4.7865 | 0.02 | 0.45% | 4.778 | 4.7865 | 4.7725 | 12 |
| Mar 26 2024 | 4.765 | 0.00 | -0.08% | 4.765 | 4.765 | 4.765 | 0 |
| Mar 25 2024 | 4.769 | -0.02 | -0.40% | 4.769 | 4.769 | 4.769 | 0 |
| Mar 22 2024 | 4.788 | 0.03 | 0.52% | 4.7815 | 4.788 | 4.7748 | 14 |
| Mar 21 2024 | 4.763 | 0.01 | 0.27% | 4.7655 | 4.7743 | 4.7615 | 9,040 |
| Mar 20 2024 | 4.75 | 0.00 | 0.08% | 4.753 | 4.7598 | 4.75 | 11,520 |
| Mar 19 2024 | 4.746 | 0.00 | 0.01% | 4.743 | 4.7518 | 4.7393 | 2,956 |
| Mar 18 2024 | 4.7458 | 0.00 | 0.03% | 4.7458 | 4.7458 | 4.7458 | 0 |
| Mar 15 2024 | 4.7445 | 0.00 | -0.07% | 4.7445 | 4.7445 | 4.7445 | 0 |
| Mar 14 2024 | 4.748 | -0.02 | -0.48% | 4.748 | 4.748 | 4.748 | 0 |
| Mar 13 2024 | 4.771 | 0.01 | 0.15% | 4.779 | 4.779 | 4.7643 | 138 |
| Mar 12 2024 | 4.764 | -0.01 | -0.26% | 4.764 | 4.764 | 4.764 | 31,051 |
| Mar 11 2024 | 4.7763 | 0.00 | -0.01% | 4.7763 | 4.7763 | 4.7763 | 0 |
| Mar 08 2024 | 4.7765 | 0.01 | 0.16% | 4.7765 | 4.7765 | 4.7765 | 0 |
| Mar 07 2024 | 4.7688 | 0.01 | 0.18% | 4.7688 | 4.7688 | 4.7688 | 0 |
| Mar 06 2024 | 4.76 | 0.00 | 0.01% | 4.756 | 4.7668 | 4.756 | 14,720 |
| Mar 05 2024 | 4.7595 | 0.02 | 0.45% | 4.7595 | 4.7595 | 4.7595 | 62,100 |
| Mar 04 2024 | 4.738 | 0.00 | 0.07% | 4.738 | 4.738 | 4.733 | 2 |
| Mar 01 2024 | 4.7345 | 0.01 | 0.15% | 4.727 | 4.7353 | 4.7085 | 833,366 |
| Feb 29 2024 | 4.7275 | 0.01 | 0.20% | 4.7275 | 4.7275 | 4.7275 | 0 |
