VYX(VYX)
VYX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $7.06 | $7.27 | $7.05 | $7.20 | 1.73M |
| 10/12/2026 | $7.08 | $7.20 | $6.94 | $7.17 | 2.93M |
| 10/9/2026 | $6.95 | $7.18 | $6.81 | $7.15 | 3.53M |
| 10/8/2026 | $6.70 | $6.95 | $6.53 | $6.90 | 3.71M |
| 10/7/2026 | $6.70 | $6.79 | $6.65 | $6.71 | 3.81M |
| 10/6/2026 | $6.86 | $6.88 | $6.69 | $6.73 | 2.55M |
| 10/5/2026 | $6.62 | $7.00 | $6.62 | $6.84 | 2.49M |
| 10/2/2026 | $6.89 | $6.91 | $6.63 | $6.70 | 2.33M |
| 10/1/2026 | $6.95 | $7.15 | $6.69 | $6.84 | 2.71M |
| 9/30/2026 | $6.67 | $7.09 | $6.60 | $6.84 | 4.60M |
| 9/29/2026 | $6.90 | $6.90 | $6.59 | $6.62 | 2.81M |
| 9/28/2026 | $6.85 | $6.99 | $6.75 | $6.83 | 2.59M |
| 9/25/2026 | $7.09 | $7.23 | $7.05 | $7.07 | 2.39M |
| 9/24/2026 | $7.13 | $7.25 | $6.98 | $7.07 | 2.32M |
| 9/23/2026 | $7.34 | $7.38 | $7.01 | $7.13 | 2.34M |
| 9/22/2026 | $7.40 | $7.55 | $7.17 | $7.40 | 3.34M |
| 9/21/2026 | $6.84 | $7.29 | $6.64 | $7.29 | 4.15M |
| 9/18/2026 | $6.92 | $6.99 | $6.71 | $6.74 | 5.93M |
| 9/17/2026 | $7.12 | $7.21 | $6.82 | $6.94 | 4.58M |
| 9/16/2026 | $7.59 | $7.68 | $7.11 | $7.11 | 3.66M |
| 9/15/2026 | $8.14 | $8.22 | $7.44 | $7.56 | 3.05M |
| 9/14/2026 | $8.68 | $8.80 | $8.24 | $8.26 | 2.79M |
| 9/11/2026 | $8.18 | $8.64 | $8.16 | $8.55 | 2.34M |
| 9/10/2026 | $8.26 | $8.32 | $8.07 | $8.07 | 3.99M |
| 9/9/2026 | $8.57 | $8.60 | $8.19 | $8.36 | 2.64M |
| 9/8/2026 | $9.07 | $9.23 | $8.40 | $8.48 | 2.45M |
| 9/4/2026 | $8.97 | $9.26 | $8.84 | $9.14 | 2.11M |
| 9/3/2026 | $9.15 | $9.35 | $8.72 | $8.96 | 2.56M |
| 9/2/2026 | $8.73 | $9.28 | $8.62 | $8.98 | 3.19M |
| 9/1/2026 | $8.30 | $8.97 | $8.23 | $8.74 | 4.17M |
| 8/31/2026 | $8.66 | $8.81 | $8.29 | $8.38 | 3.02M |
| 8/28/2026 | $9.13 | $9.26 | $8.78 | $8.78 | 2.91M |
| 8/27/2026 | $8.95 | $9.26 | $8.88 | $9.18 | 3.53M |
| 8/26/2026 | $8.03 | $8.96 | $7.99 | $8.88 | 3.19M |
| 8/25/2026 | $7.96 | $8.14 | $7.82 | $8.13 | 1.67M |
| 8/24/2026 | $7.95 | $8.18 | $7.86 | $7.96 | 1.44M |
| 8/21/2026 | $7.61 | $8.11 | $7.60 | $7.91 | 2.05M |
| 8/20/2026 | $7.63 | $7.73 | $7.51 | $7.65 | 2.32M |
| 8/19/2026 | $7.55 | $7.80 | $7.55 | $7.64 | 2.08M |
| 8/18/2026 | $7.76 | $7.90 | $7.57 | $7.58 | 2.42M |
| 8/17/2026 | $8.02 | $8.09 | $7.64 | $7.70 | 2.66M |
| 8/14/2026 | $8.48 | $8.56 | $8.15 | $8.16 | 1.58M |
| 8/13/2026 | $8.26 | $8.54 | $8.11 | $8.49 | 2.34M |
| 8/12/2026 | $8.00 | $8.17 | $7.82 | $8.14 | 1.93M |
| 8/11/2026 | $7.93 | $8.13 | $7.78 | $8.05 | 2.57M |
| 8/10/2026 | $8.11 | $8.27 | $7.92 | $7.93 | 2.44M |
| 8/7/2026 | $8.41 | $8.50 | $8.07 | $8.25 | 2.52M |
| 8/6/2026 | $9.33 | $9.75 | $8.34 | $8.38 | 2.92M |
| 8/5/2026 | $9.46 | $10.14 | $9.13 | $9.52 | 4.43M |
| 8/4/2026 | $8.55 | $8.91 | $8.48 | $8.88 | 1.64M |
| 8/3/2026 | $8.46 | $8.69 | $8.41 | $8.64 | 1.45M |
| 7/31/2026 | $8.16 | $8.35 | $8.07 | $8.27 | 1.81M |
| 7/30/2026 | $8.61 | $8.61 | $8.09 | $8.16 | 1.74M |
| 7/29/2026 | $8.50 | $8.80 | $8.45 | $8.66 | 1.67M |
| 7/28/2026 | $8.30 | $8.69 | $8.30 | $8.60 | 1.71M |
| 7/27/2026 | $7.82 | $8.34 | $7.82 | $8.21 | 1.61M |
| 7/24/2026 | $7.68 | $7.82 | $7.65 | $7.67 | 1.50M |
| 7/23/2026 | $7.75 | $7.82 | $7.37 | $7.60 | 1.77M |
| 7/22/2026 | $8.02 | $8.13 | $7.71 | $7.79 | 1.87M |
| 7/21/2026 | $7.93 | $8.13 | $7.86 | $7.94 | 1.77M |
| 7/20/2026 | $8.12 | $8.32 | $7.97 | $8.09 | 1.65M |
| 7/17/2026 | $8.14 | $8.35 | $7.97 | $8.21 | 1.94M |
| 7/16/2026 | $8.06 | $8.35 | $8.06 | $8.29 | 1.59M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
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
