VVX(VVX)
VVX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $71.85 | $73.04 | $71.00 | $71.69 | 388,800 |
| 5/19/2026 | $72.28 | $72.39 | $70.87 | $71.96 | 331,000 |
| 5/18/2026 | $69.92 | $72.25 | $69.51 | $71.81 | 558,203 |
| 5/15/2026 | $70.57 | $70.89 | $68.57 | $69.37 | 455,400 |
| 5/14/2026 | $70.91 | $71.68 | $70.10 | $70.95 | 370,804 |
| 5/13/2026 | $70.00 | $71.10 | $68.48 | $70.59 | 575,000 |
| 5/12/2026 | $69.69 | $70.85 | $68.81 | $70.14 | 638,155 |
| 5/11/2026 | $69.99 | $70.74 | $68.95 | $69.18 | 635,920 |
| 5/8/2026 | $73.80 | $73.90 | $69.22 | $70.08 | 2.06M |
| 5/7/2026 | $76.87 | $78.02 | $75.07 | $75.40 | 645,200 |
| 5/6/2026 | $75.50 | $76.97 | $73.89 | $76.53 | 776,200 |
| 5/5/2026 | $71.00 | $78.36 | $70.99 | $76.50 | 1.16M |
| 5/4/2026 | $67.62 | $69.63 | $67.00 | $67.82 | 765,126 |
| 5/1/2026 | $67.00 | $68.92 | $66.71 | $67.74 | 487,800 |
| 4/30/2026 | $65.63 | $67.89 | $65.63 | $67.81 | 566,757 |
| 4/29/2026 | $65.07 | $65.97 | $64.61 | $65.61 | 365,714 |
| 4/28/2026 | $64.06 | $64.92 | $62.88 | $64.87 | 320,219 |
| 4/27/2026 | $63.73 | $65.26 | $63.33 | $63.48 | 240,214 |
| 4/24/2026 | $63.25 | $64.32 | $61.42 | $63.29 | 366,620 |
| 4/23/2026 | $65.87 | $66.74 | $63.27 | $63.68 | 419,437 |
| 4/22/2026 | $67.95 | $69.12 | $65.32 | $66.13 | 323,739 |
| 4/21/2026 | $66.43 | $68.07 | $65.81 | $67.16 | 563,147 |
| 4/20/2026 | $66.67 | $66.94 | $65.97 | $66.12 | 369,200 |
| 4/17/2026 | $68.46 | $69.02 | $66.21 | $66.70 | 491,631 |
| 4/16/2026 | $68.47 | $69.17 | $67.54 | $68.45 | 342,421 |
| 4/15/2026 | $69.10 | $69.81 | $68.44 | $68.83 | 234,647 |
| 4/14/2026 | $69.57 | $70.52 | $68.86 | $69.02 | 297,808 |
| 4/13/2026 | $66.38 | $69.43 | $65.16 | $69.42 | 337,810 |
| 4/10/2026 | $66.44 | $67.00 | $64.20 | $66.48 | 391,534 |
| 4/9/2026 | $70.28 | $70.84 | $66.31 | $66.59 | 432,429 |
| 4/8/2026 | $72.00 | $72.75 | $70.47 | $70.57 | 474,610 |
| 4/7/2026 | $70.49 | $71.52 | $69.63 | $70.91 | 438,270 |
| 4/6/2026 | $69.84 | $70.97 | $69.64 | $70.59 | 320,400 |
| 4/2/2026 | $69.00 | $70.40 | $68.08 | $69.75 | 316,812 |
| 4/1/2026 | $69.30 | $70.26 | $68.89 | $69.43 | 591,704 |
| 3/31/2026 | $67.64 | $69.00 | $66.14 | $68.50 | 475,000 |
| 3/30/2026 | $68.90 | $69.39 | $66.85 | $66.91 | 1.04M |
| 3/27/2026 | $67.64 | $68.37 | $66.64 | $68.32 | 518,359 |
| 3/26/2026 | $68.77 | $70.50 | $67.48 | $68.47 | 333,143 |
| 3/25/2026 | $69.25 | $70.30 | $68.94 | $69.72 | 481,149 |
| 3/24/2026 | $68.38 | $69.01 | $67.25 | $68.56 | 481,200 |
| 3/23/2026 | $68.13 | $70.43 | $67.94 | $68.83 | 658,700 |
| 3/20/2026 | $67.93 | $68.15 | $66.58 | $68.05 | 1.57M |
| 3/19/2026 | $67.34 | $68.76 | $66.35 | $68.01 | 366,566 |
| 3/18/2026 | $68.28 | $69.53 | $68.19 | $68.37 | 419,400 |
| 3/17/2026 | $66.48 | $68.48 | $66.25 | $68.27 | 435,200 |
| 3/16/2026 | $67.47 | $68.50 | $66.80 | $67.15 | 645,219 |
| 3/13/2026 | $68.40 | $68.98 | $66.33 | $66.90 | 1.56M |
| 3/12/2026 | $70.52 | $71.13 | $68.70 | $70.07 | 541,506 |
| 3/11/2026 | $70.86 | $72.21 | $69.83 | $70.34 | 347,668 |
| 3/10/2026 | $72.89 | $72.90 | $70.79 | $71.03 | 412,732 |
| 3/9/2026 | $72.69 | $73.77 | $71.46 | $73.06 | 460,422 |
| 3/6/2026 | $71.36 | $72.99 | $70.06 | $72.91 | 420,573 |
| 3/5/2026 | $73.40 | $73.40 | $70.22 | $71.88 | 581,428 |
| 3/4/2026 | $73.02 | $75.00 | $71.91 | $73.93 | 596,429 |
| 3/3/2026 | $70.04 | $73.79 | $68.54 | $72.92 | 560,608 |
| 3/2/2026 | $71.17 | $73.32 | $69.85 | $70.97 | 720,584 |
| 2/27/2026 | $68.66 | $70.50 | $68.66 | $69.75 | 814,663 |
| 2/26/2026 | $69.24 | $70.52 | $68.29 | $69.69 | 898,700 |
| 2/25/2026 | $71.15 | $71.15 | $65.98 | $67.88 | 590,427 |
| 2/24/2026 | $71.13 | $73.38 | $67.07 | $70.00 | 1.23M |
| 2/23/2026 | $67.76 | $68.89 | $67.01 | $67.94 | 430,114 |
| 2/20/2026 | $70.87 | $71.79 | $68.08 | $68.59 | 462,405 |