VIOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	99.21	100.26	99.15	100.19	100.19	0.75%	161,949
May 15, 2025	98.70	99.44	98.30	99.44	99.44	0.71%	193,223
May 14, 2025	99.53	99.53	98.72	98.74	98.74	-1.04%	139,671
May 13, 2025	99.91	100.13	99.56	99.78	99.78	0.42%	108,450
May 12, 2025	99.50	100.22	98.53	99.36	99.36	3.79%	135,678
May 9, 2025	95.88	96.27	95.36	95.73	95.73	0.08%	91,420
May 8, 2025	95.04	96.33	94.46	95.65	95.65	1.79%	73,382
May 7, 2025	94.32	94.52	93.31	93.97	93.97	0.13%	100,825
May 6, 2025	93.49	94.44	93.00	93.85	93.85	-0.71%	136,476
May 5, 2025	94.20	95.16	94.20	94.52	94.52	-0.69%	93,393
May 2, 2025	94.22	95.41	94.06	95.18	95.18	2.32%	141,166
May 1, 2025	93.00	93.92	92.13	93.02	93.02	0.75%	229,633
Apr 30, 2025	91.76	92.75	90.65	92.33	92.33	-0.85%	223,132
Apr 29, 2025	92.23	93.41	91.67	93.12	93.12	0.63%	307,287
Apr 28, 2025	92.39	93.05	91.49	92.54	92.54	0.34%	169,326
Apr 25, 2025	91.61	92.23	91.18	92.23	92.23	-0.02%	99,608
Apr 24, 2025	90.74	92.33	90.31	92.25	92.25	2.05%	88,035
Apr 23, 2025	91.84	93.01	90.15	90.40	90.40	1.18%	199,249
Apr 22, 2025	88.33	89.48	87.90	89.35	89.35	2.51%	156,291
Apr 21, 2025	88.00	88.27	86.20	87.16	87.16	-1.82%	175,147
Apr 17, 2025	87.94	89.27	87.94	88.78	88.78	0.86%	136,864
Apr 16, 2025	88.54	88.86	87.00	88.02	88.02	-1.01%	232,272
Apr 15, 2025	89.13	90.00	88.58	88.92	88.92	-0.25%	138,390
Apr 14, 2025	89.78	89.78	87.56	89.14	89.14	1.34%	203,432
Apr 11, 2025	86.77	88.19	85.31	87.96	87.96	1.12%	189,415
Apr 10, 2025	88.51	88.84	84.97	86.99	86.99	-4.48%	366,157
Apr 9, 2025	82.75	91.91	82.39	91.07	91.07	8.68%	516,256
Apr 8, 2025	89.21	89.21	82.67	83.80	83.80	-2.80%	499,331
Apr 7, 2025	83.95	90.30	82.86	86.21	86.21	-1.26%	716,553
Apr 4, 2025	87.92	88.58	85.11	87.31	87.31	-4.31%	575,453
Apr 3, 2025	94.00	94.48	91.19	91.24	91.24	-7.08%	466,418
Apr 2, 2025	95.44	98.42	95.44	98.19	98.19	1.53%	210,411
Apr 1, 2025	96.29	97.35	95.45	96.71	96.71	0.21%	136,208
Mar 31, 2025	95.08	97.01	94.43	96.51	96.51	0.53%	184,870
Mar 28, 2025	97.96	98.01	95.47	96.00	96.00	-2.17%	153,366
Mar 27, 2025	98.53	98.82	97.79	98.13	98.13	-0.40%	148,058
Mar 26, 2025	99.33	99.75	98.17	98.52	98.52	-0.57%	92,258
Mar 25, 2025	99.68	99.86	98.82	99.08	99.08	-0.63%	114,866
Mar 24, 2025	98.70	99.83	98.70	99.71	99.71	2.54%	150,521
Mar 21, 2025	96.85	97.62	96.35	97.24	97.24	-0.68%	95,764
Mar 20, 2025	97.62	98.86	97.46	97.91	97.91	-0.49%	115,769
Mar 19, 2025	97.11	99.00	97.11	98.39	98.39	1.43%	159,036
Mar 18, 2025	97.19	97.24	96.61	97.00	97.00	-0.82%	629,969
Mar 17, 2025	96.58	98.03	96.48	97.80	97.80	1.10%	168,901
Mar 14, 2025	95.42	96.74	94.96	96.74	96.74	2.57%	169,289
Mar 13, 2025	95.99	96.22	93.86	94.32	94.32	-1.75%	289,632
Mar 12, 2025	97.41	97.41	95.48	96.00	96.00	-0.41%	273,592
Mar 11, 2025	97.06	97.76	95.61	96.40	96.40	-0.51%	258,593
Mar 10, 2025	97.94	98.73	96.07	96.89	96.89	-2.43%	511,751
Mar 7, 2025	98.66	99.57	97.26	99.30	99.30	0.57%	231,343