VEOEF(VEOEF)
VEOEF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $34.89 | $35.28 | $34.70 | $35.16 | 13,500 |
| 10/8/2026 | $34.43 | $34.95 | $34.17 | $34.78 | 11,015 |
| 10/7/2026 | $34.59 | $34.92 | $34.51 | $34.84 | 10,400 |
| 10/6/2026 | $35.21 | $35.58 | $35.11 | $35.58 | 9,117 |
| 10/5/2026 | $34.92 | $34.92 | $34.06 | $34.31 | 31,800 |
| 10/2/2026 | $35.34 | $35.35 | $34.40 | $35.00 | 15,000 |
| 10/1/2026 | $34.50 | $35.60 | $34.42 | $34.42 | 16,907 |
| 9/30/2026 | $35.53 | $36.15 | $34.83 | $35.15 | 9,814 |
| 9/29/2026 | $35.27 | $35.50 | $34.81 | $35.50 | 8,042 |
| 9/28/2026 | $35.93 | $35.93 | $35.44 | $35.51 | 14,200 |
| 9/25/2026 | $35.57 | $36.20 | $35.57 | $36.05 | 6,443 |
| 9/24/2026 | $36.10 | $36.10 | $35.60 | $35.66 | 7,200 |
| 9/23/2026 | $35.48 | $35.48 | $35.18 | $35.21 | 12,400 |
| 9/22/2026 | $36.15 | $36.74 | $36.10 | $36.74 | 4,900 |
| 9/21/2026 | $36.21 | $36.89 | $36.15 | $36.15 | 7,300 |
| 9/18/2026 | $36.28 | $36.78 | $35.78 | $35.78 | 5,900 |
| 9/17/2026 | $36.81 | $37.46 | $36.56 | $36.64 | 6,200 |
| 9/16/2026 | $36.94 | $37.21 | $36.24 | $36.24 | 9,700 |
| 9/15/2026 | $36.94 | $36.94 | $36.20 | $36.29 | 10,941 |
| 9/14/2026 | $36.10 | $36.97 | $36.10 | $36.97 | 10,806 |
| 9/11/2026 | $36.80 | $36.80 | $36.37 | $36.37 | 12,100 |
| 9/10/2026 | $36.52 | $36.75 | $36.19 | $36.45 | 14,300 |
| 9/9/2026 | $36.93 | $36.93 | $36.57 | $36.57 | 10,400 |
| 9/8/2026 | $37.33 | $37.33 | $36.99 | $36.99 | 33,600 |
| 9/4/2026 | $36.98 | $37.85 | $36.85 | $36.85 | 8,440 |
| 9/3/2026 | $37.24 | $37.55 | $36.60 | $36.60 | 6,000 |
| 9/2/2026 | $36.88 | $37.12 | $36.88 | $36.94 | 10,100 |
| 9/1/2026 | $37.82 | $37.82 | $37.28 | $37.28 | 6,814 |
| 8/31/2026 | $38.20 | $38.39 | $37.56 | $38.19 | 8,312 |
| 8/28/2026 | $38.46 | $38.46 | $38.16 | $38.16 | 6,100 |
| 8/27/2026 | $38.10 | $38.20 | $37.91 | $38.20 | 8,400 |
| 8/26/2026 | $39.46 | $39.46 | $39.30 | $39.30 | 1,145 |
| 8/25/2026 | $39.59 | $39.85 | $39.57 | $39.85 | 2,535 |
| 8/24/2026 | $39.68 | $39.71 | $39.56 | $39.56 | 1,200 |
| 8/21/2026 | $39.71 | $39.71 | $39.71 | $39.71 | 772 |
| 8/20/2026 | $40.43 | $40.43 | $40.43 | $40.43 | 9,594 |
| 8/19/2026 | $39.20 | $40.46 | $39.20 | $39.44 | 2,217 |
| 8/18/2026 | $39.68 | $39.68 | $38.99 | $38.99 | 1,702 |
| 8/17/2026 | $39.22 | $39.22 | $38.98 | $38.98 | 1,100 |
| 8/14/2026 | $39.32 | $39.83 | $39.32 | $39.83 | 642 |
| 8/13/2026 | $39.05 | $39.05 | $38.95 | $38.95 | 1,637 |
| 8/12/2026 | $40.17 | $40.17 | $39.66 | $39.66 | 9,600 |
| 8/11/2026 | $39.63 | $40.51 | $39.34 | $40.51 | 7,100 |
| 8/10/2026 | $39.93 | $39.93 | $39.47 | $39.47 | 800 |
| 8/7/2026 | $41.25 | $41.25 | $40.15 | $40.15 | 1,800 |
| 8/6/2026 | $40.75 | $40.75 | $40.75 | $40.75 | 100 |
| 8/5/2026 | $41.66 | $41.66 | $40.69 | $40.75 | 1,600 |
| 8/4/2026 | $40.90 | $40.90 | $40.25 | $40.35 | 1,649 |
| 8/3/2026 | $39.75 | $40.00 | $39.26 | $39.26 | 1,521 |
| 7/31/2026 | $40.50 | $40.50 | $39.98 | $40.30 | 7,700 |
| 7/30/2026 | $41.48 | $41.48 | $41.09 | $41.23 | 2,000 |
| 7/29/2026 | $40.03 | $40.17 | $40.03 | $40.08 | 2,000 |
| 7/28/2026 | $41.10 | $41.10 | $40.70 | $40.78 | 2,500 |
| 7/27/2026 | $41.84 | $41.84 | $41.84 | $41.84 | 542 |
| 7/24/2026 | $41.53 | $41.53 | $41.53 | $41.53 | 448 |
| 7/23/2026 | $41.44 | $42.49 | $41.44 | $42.25 | 3,100 |
| 7/22/2026 | $42.06 | $42.06 | $42.06 | $42.06 | 120 |
| 7/21/2026 | $42.06 | $42.06 | $42.06 | $42.06 | 1,300 |
| 7/20/2026 | $42.48 | $42.48 | $42.48 | $42.48 | 643 |
| 7/17/2026 | $42.41 | $42.41 | $42.34 | $42.34 | 900 |
| 7/16/2026 | $42.34 | $42.34 | $42.30 | $42.30 | 744 |
| 7/15/2026 | $42.66 | $43.84 | $42.66 | $43.17 | 900 |
| 7/14/2026 | $42.82 | $42.82 | $42.82 | $42.82 | 900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
