VIOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	101.15	101.15	99.39	100.63	100.63	-1.59%	93,621
Jul 31, 2025	102.88	103.37	102.00	102.26	102.26	-1.11%	79,514
Jul 30, 2025	104.44	104.98	102.83	103.41	103.41	-0.63%	104,915
Jul 29, 2025	105.01	105.01	103.99	104.07	104.07	-0.48%	53,874
Jul 28, 2025	104.82	104.93	104.25	104.57	104.57	-0.13%	83,423
Jul 25, 2025	104.36	104.71	103.75	104.71	104.71	0.57%	53,682
Jul 24, 2025	105.24	105.24	104.05	104.12	104.12	-1.52%	55,806
Jul 23, 2025	105.21	105.81	104.85	105.73	105.73	1.02%	98,495
Jul 22, 2025	103.58	104.91	103.58	104.66	104.66	1.13%	78,064
Jul 21, 2025	104.33	104.55	103.42	103.49	103.49	-0.14%	97,705
Jul 18, 2025	105.07	105.12	103.50	103.64	103.64	-0.98%	65,992
Jul 17, 2025	103.30	104.87	103.30	104.67	104.67	1.18%	96,393
Jul 16, 2025	103.30	103.52	101.69	103.45	103.45	0.67%	71,632
Jul 15, 2025	105.26	105.26	102.63	102.76	102.76	-1.87%	59,390
Jul 14, 2025	104.31	104.85	104.07	104.72	104.72	0.21%	69,737
Jul 11, 2025	104.94	105.21	104.31	104.50	104.50	-1.16%	83,943
Jul 10, 2025	104.69	106.30	104.69	105.73	105.73	1.04%	119,608
Jul 9, 2025	104.15	104.67	103.37	104.64	104.64	0.71%	441,943
Jul 8, 2025	103.22	104.47	103.20	103.90	103.90	0.81%	63,180
Jul 7, 2025	104.15	104.79	102.64	103.07	103.07	-1.69%	115,369
Jul 3, 2025	104.50	105.00	104.45	104.84	104.84	0.63%	44,805
Jul 2, 2025	103.12	104.20	102.57	104.18	104.18	1.30%	77,880
Jul 1, 2025	100.67	104.08	100.67	102.84	102.84	1.59%	106,428
Jun 30, 2025	101.85	101.85	101.03	101.23	101.23	-0.16%	106,426
Jun 27, 2025	101.50	102.01	100.65	101.39	101.39	0.25%	97,838
Jun 26, 2025	100.06	101.18	99.93	101.14	101.14	1.51%	103,312
Jun 25, 2025	100.63	100.63	99.55	99.64	99.64	-0.93%	77,986
Jun 24, 2025	100.31	100.90	100.00	100.58	100.58	0.99%	52,454
Jun 23, 2025	98.15	99.59	97.54	99.59	99.59	1.34%	79,921
Jun 20, 2025	99.09	99.13	98.09	98.27	98.27	-0.20%	397,914
Jun 18, 2025	98.04	99.34	97.83	98.47	98.47	0.42%	62,614
Jun 17, 2025	98.32	99.00	98.05	98.06	98.06	-1.15%	70,733
Jun 16, 2025	99.05	99.64	98.76	99.20	99.20	1.06%	51,342
Jun 13, 2025	98.82	99.33	97.80	98.16	98.16	-1.93%	71,326
Jun 12, 2025	99.74	100.27	99.46	100.09	100.09	-0.35%	53,454
Jun 11, 2025	101.63	101.64	100.40	100.44	100.44	-0.64%	178,677
Jun 10, 2025	100.80	101.41	100.69	101.09	101.09	0.71%	58,227
Jun 9, 2025	100.14	100.95	99.82	100.38	100.38	0.92%	78,879
Jun 6, 2025	99.46	99.75	98.97	99.46	99.46	1.30%	120,214
Jun 5, 2025	98.38	98.77	97.66	98.18	98.18	-0.10%	58,658
Jun 4, 2025	98.48	98.85	98.16	98.28	98.28	-0.21%	64,115
Jun 3, 2025	96.99	98.72	96.69	98.49	98.49	1.60%	322,994
Jun 2, 2025	97.30	97.30	95.86	96.94	96.94	-0.39%	65,263
May 30, 2025	97.24	97.74	96.61	97.32	97.32	-0.39%	71,243
May 29, 2025	97.99	97.99	96.81	97.70	97.70	0.45%	55,546
May 28, 2025	98.48	98.48	97.19	97.26	97.26	-1.27%	58,377
May 27, 2025	97.43	98.51	96.65	98.51	98.51	2.58%	89,988
May 23, 2025	94.97	96.29	94.90	96.03	96.03	-0.56%	82,726
May 22, 2025	96.29	97.07	95.90	96.57	96.57	-0.06%	77,650
May 21, 2025	98.30	98.53	96.48	96.63	96.63	-2.76%	95,919