VYMI(VYMI)
VYMI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $100.77 | $100.98 | $100.45 | $100.75 | 685,458 |
| 10/13/2026 | $101.59 | $101.74 | $101.21 | $101.52 | 740,558 |
| 10/12/2026 | $100.69 | $100.94 | $100.69 | $100.80 | 1.21M |
| 10/9/2026 | $100.28 | $100.66 | $100.14 | $100.66 | 1.29M |
| 10/8/2026 | $99.67 | $100.09 | $99.37 | $100.06 | 748,887 |
| 10/7/2026 | $100.15 | $100.36 | $99.90 | $100.23 | 1.30M |
| 10/6/2026 | $101.38 | $101.68 | $101.27 | $101.35 | 795,532 |
| 10/5/2026 | $100.63 | $101.23 | $100.40 | $101.08 | 936,924 |
| 10/2/2026 | $100.12 | $100.53 | $99.86 | $100.49 | 835,655 |
| 10/1/2026 | $100.35 | $100.37 | $99.31 | $99.82 | 1.30M |
| 9/30/2026 | $101.88 | $101.92 | $100.99 | $101.13 | 695,125 |
| 9/29/2026 | $101.74 | $101.93 | $101.16 | $101.68 | 916,018 |
| 9/28/2026 | $102.72 | $103.08 | $102.32 | $102.64 | 746,126 |
| 9/25/2026 | $102.68 | $103.06 | $102.39 | $103.01 | 681,883 |
| 9/24/2026 | $102.29 | $102.52 | $101.77 | $102.18 | 713,058 |
| 9/23/2026 | $103.05 | $103.07 | $102.09 | $102.27 | 1.16M |
| 9/22/2026 | $104.07 | $104.17 | $103.45 | $103.93 | 1.05M |
| 9/21/2026 | $104.12 | $104.20 | $103.76 | $104.01 | 1.20M |
| 9/18/2026 | $103.15 | $103.24 | $102.86 | $103.13 | 1.19M |
| 9/17/2026 | $105.17 | $105.27 | $104.90 | $105.17 | 594,246 |
| 9/16/2026 | $105.01 | $105.08 | $103.50 | $104.02 | 829,163 |
| 9/15/2026 | $104.72 | $104.81 | $104.42 | $104.79 | 818,822 |
| 9/14/2026 | $105.28 | $105.78 | $104.97 | $105.34 | 732,304 |
| 9/11/2026 | $105.82 | $105.88 | $105.39 | $105.60 | 655,776 |
| 9/10/2026 | $105.09 | $105.21 | $104.61 | $104.73 | 861,744 |
| 9/9/2026 | $106.00 | $106.00 | $105.26 | $105.35 | 799,307 |
| 9/8/2026 | $106.60 | $106.67 | $106.16 | $106.20 | 727,560 |
| 9/4/2026 | $106.79 | $107.28 | $106.75 | $107.03 | 807,589 |
| 9/3/2026 | $106.87 | $107.29 | $106.64 | $107.13 | 958,726 |
| 9/2/2026 | $105.48 | $105.92 | $105.45 | $105.85 | 779,901 |
| 9/1/2026 | $105.49 | $105.86 | $105.00 | $105.21 | 910,367 |
| 8/31/2026 | $105.54 | $105.62 | $105.04 | $105.17 | 893,432 |
| 8/28/2026 | $105.69 | $105.78 | $104.82 | $105.08 | 741,159 |
| 8/27/2026 | $105.19 | $105.21 | $104.73 | $105.08 | 1.15M |
| 8/26/2026 | $105.86 | $106.02 | $105.59 | $105.60 | 839,108 |
| 8/25/2026 | $105.38 | $105.96 | $105.28 | $105.91 | 836,401 |
| 8/24/2026 | $105.07 | $105.26 | $104.96 | $105.17 | 719,105 |
| 8/21/2026 | $105.15 | $105.38 | $105.08 | $105.25 | 856,090 |
| 8/20/2026 | $104.24 | $104.66 | $104.06 | $104.19 | 657,500 |
| 8/19/2026 | $104.87 | $104.90 | $104.24 | $104.41 | 695,932 |
| 8/18/2026 | $104.37 | $104.55 | $103.92 | $103.98 | 708,107 |
| 8/17/2026 | $104.54 | $104.80 | $104.32 | $104.42 | 752,837 |
| 8/14/2026 | $104.73 | $104.89 | $104.54 | $104.63 | 813,121 |
| 8/13/2026 | $104.62 | $104.82 | $104.47 | $104.61 | 786,700 |
| 8/12/2026 | $104.69 | $104.75 | $104.42 | $104.59 | 756,677 |
| 8/11/2026 | $104.74 | $104.88 | $104.21 | $104.35 | 709,309 |
| 8/10/2026 | $104.58 | $104.71 | $104.40 | $104.59 | 980,079 |
| 8/7/2026 | $105.30 | $105.30 | $104.83 | $105.05 | 749,700 |
| 8/6/2026 | $104.73 | $104.76 | $104.23 | $104.38 | 764,859 |
| 8/5/2026 | $104.55 | $104.57 | $104.15 | $104.17 | 766,121 |
| 8/4/2026 | $104.03 | $104.38 | $103.82 | $104.22 | 802,336 |
| 8/3/2026 | $103.75 | $103.79 | $103.48 | $103.75 | 805,944 |
| 7/31/2026 | $103.49 | $103.66 | $102.62 | $103.56 | 844,459 |
| 7/30/2026 | $103.06 | $104.09 | $102.87 | $104.09 | 665,113 |
| 7/29/2026 | $102.38 | $103.10 | $101.67 | $101.97 | 951,241 |
| 7/28/2026 | $101.93 | $102.66 | $101.83 | $102.44 | 759,189 |
| 7/27/2026 | $102.36 | $102.51 | $101.86 | $102.22 | 719,585 |
| 7/24/2026 | $101.63 | $102.05 | $101.48 | $101.64 | 699,625 |
| 7/23/2026 | $100.98 | $101.28 | $100.74 | $100.97 | 827,691 |
| 7/22/2026 | $102.06 | $102.34 | $101.94 | $102.02 | 827,461 |
| 7/21/2026 | $101.05 | $101.42 | $100.60 | $101.31 | 710,702 |
| 7/20/2026 | $100.84 | $100.95 | $100.15 | $100.23 | 660,612 |
| 7/17/2026 | $100.37 | $101.04 | $100.21 | $100.89 | 684,526 |
| 7/16/2026 | $100.85 | $101.35 | $100.67 | $101.08 | 776,966 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
