VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2024	35.56	35.56	35.56	35.56	35.56	0.67%	686
Dec 3, 2024	35.26	35.32	35.26	35.32	35.32	0.10%	686
Dec 2, 2024	35.28	35.28	35.28	35.28	35.28	0.28%	-
Nov 29, 2024	35.19	35.19	35.19	35.19	35.19	0.66%	2
Nov 27, 2024	34.95	34.95	34.95	34.95	34.95	-0.67%	284
Nov 26, 2024	35.07	35.19	35.07	35.19	35.19	0.20%	284
Nov 25, 2024	35.09	35.12	35.08	35.12	35.12	0.80%	1,726
Nov 22, 2024	34.83	34.84	34.79	34.84	34.84	-0.11%	1,412
Nov 21, 2024	34.88	34.88	34.88	34.88	34.88	1.05%	2
Nov 20, 2024	34.27	34.52	34.26	34.52	34.52	-0.17%	708
Nov 19, 2024	34.58	34.58	34.58	34.58	34.58	0.65%	90
Nov 18, 2024	34.35	34.35	34.35	34.35	34.35	0.34%	58
Nov 15, 2024	34.23	34.23	34.23	34.23	34.23	-1.60%	1
Nov 14, 2024	34.79	34.79	34.79	34.79	34.79	-0.33%	68
Nov 13, 2024	34.96	34.96	34.91	34.91	34.91	-0.36%	780
Nov 12, 2024	35.04	35.04	35.03	35.03	35.03	-0.06%	2,000
Nov 11, 2024	35.00	35.05	35.00	35.05	35.05	-0.33%	44,645
Nov 8, 2024	35.19	35.19	35.17	35.17	35.17	0.03%	9,519
Nov 7, 2024	35.22	35.22	35.12	35.16	35.16	0.32%	8,128
Nov 6, 2024	34.75	35.05	34.74	35.05	35.05	3.14%	10,407
Nov 5, 2024	33.79	33.98	33.79	33.98	33.98	1.46%	307
Nov 4, 2024	33.49	33.49	33.49	33.49	33.49	-0.15%	100
Nov 1, 2024	33.54	33.54	33.54	33.54	33.54	0.51%	104
Oct 31, 2024	33.36	33.37	33.36	33.37	33.37	-3.08%	2,183
Oct 30, 2024	34.52	34.52	34.43	34.43	34.43	0.01%	480
Oct 29, 2024	34.37	34.43	34.37	34.43	34.43	0.45%	1,527
Oct 28, 2024	34.27	34.27	34.27	34.27	34.27	0.26%	1
Oct 25, 2024	34.18	34.18	34.18	34.18	34.18	0.28%	13
Oct 24, 2024	33.97	34.09	33.97	34.09	34.09	0.26%	26,236
Oct 23, 2024	34.00	34.00	34.00	34.00	34.00	-0.87%	204
Oct 22, 2024	34.27	34.39	34.27	34.30	34.30	-0.44%	3,422
Oct 21, 2024	34.21	34.46	34.21	34.45	34.45	-0.38%	12,425
Oct 18, 2024	34.56	34.58	34.56	34.58	34.58	0.23%	5,293
Oct 17, 2024	34.62	34.62	34.50	34.50	34.50	0.55%	711
Oct 16, 2024	34.31	34.31	34.31	34.31	34.31	0.45%	4
Oct 15, 2024	34.14	34.16	34.13	34.16	34.16	-1.20%	1,295
Oct 14, 2024	34.55	34.57	34.55	34.57	34.57	0.70%	1,176
Oct 11, 2024	34.36	34.36	34.33	34.33	34.33	0.94%	4,348
Oct 10, 2024	33.97	34.01	33.97	34.01	34.01	-0.18%	394
Oct 9, 2024	34.07	34.07	34.07	34.07	34.07	0.60%	2
Oct 8, 2024	33.85	33.87	33.85	33.87	33.87	0.87%	1,396
Oct 7, 2024	33.58	33.58	33.58	33.58	33.58	-1.10%	39
Oct 4, 2024	33.90	33.95	33.90	33.95	33.95	1.07%	2,645
Oct 3, 2024	33.58	33.59	33.58	33.59	33.59	-0.12%	1,170
Oct 2, 2024	33.66	33.68	33.63	33.63	33.63	0.16%	904
Oct 1, 2024	33.58	33.58	33.58	33.58	33.58	-1.12%	49
Sep 30, 2024	33.84	33.96	33.84	33.96	33.96	0.37%	30,703
Sep 27, 2024	33.88	33.88	33.80	33.83	33.83	-0.19%	15,705
Sep 26, 2024	33.87	33.90	33.87	33.90	33.90	0.61%	3,084
Sep 25, 2024	33.70	33.70	33.67	33.69	33.69	-0.38%	650
Sep 24, 2024	33.82	33.82	33.82	33.82	33.82	0.37%	5
Sep 23, 2024	33.69	33.69	33.69	33.69	33.69	0.31%	-
Sep 20, 2024	33.59	33.59	33.59	33.59	33.59	-0.73%	26
Sep 19, 2024	33.84	33.84	33.84	33.84	33.84	1.74%	13
Sep 18, 2024	33.26	33.26	33.26	33.26	33.26	-0.25%	29
Sep 17, 2024	33.38	33.38	33.34	33.34	33.34	0.29%	136
Sep 16, 2024	33.24	33.24	33.24	33.24	33.24	-0.02%	5
Sep 13, 2024	33.25	33.25	33.25	33.25	33.25	0.91%	21
Sep 12, 2024	32.65	33.00	32.65	32.95	32.95	0.52%	49,633
Sep 11, 2024	32.64	32.78	32.64	32.78	32.78	1.56%	2,027
Sep 10, 2024	32.08	32.28	32.08	32.28	32.28	0.28%	27,500
Sep 9, 2024	32.19	32.19	32.19	32.19	32.19	1.33%	72
Sep 6, 2024	31.78	31.78	31.77	31.77	31.77	-1.59%	238
Sep 5, 2024	32.24	32.28	32.24	32.28	32.28	-0.43%	1,587
Sep 4, 2024	32.32	32.48	32.32	32.42	32.42	0.24%	248,126
Sep 3, 2024	32.34	32.34	32.34	32.34	32.34	-3.26%	25
Aug 30, 2024	33.32	33.43	33.32	33.43	33.43	1.16%	1,118
Aug 29, 2024	33.29	33.29	33.05	33.05	33.05	-0.02%	8,947
Aug 28, 2024	33.02	33.06	33.01	33.06	33.06	-0.50%	1,609
Aug 27, 2024	33.22	33.23	33.22	33.22	33.22	0.21%	2,383
Aug 26, 2024	33.31	33.31	33.15	33.15	33.15	-0.51%	7,823
Aug 23, 2024	33.08	33.32	33.08	33.32	33.32	1.08%	33,600
Aug 22, 2024	32.96	32.96	32.96	32.96	32.96	-1.37%	32
Aug 21, 2024	33.24	33.42	33.24	33.42	33.42	0.71%	8,500
Aug 20, 2024	33.18	33.18	33.18	33.18	33.18	-0.49%	1
Aug 19, 2024	33.13	33.35	33.13	33.35	33.35	1.02%	607
Aug 16, 2024	32.96	33.05	32.96	33.01	33.01	0.26%	3,303
Aug 15, 2024	32.93	32.93	32.93	32.93	32.93	1.84%	14
Aug 14, 2024	32.18	32.33	32.18	32.33	32.33	0.25%	4,908
Aug 13, 2024	32.25	32.25	32.25	32.25	32.25	1.90%	206
Aug 12, 2024	31.73	31.73	31.62	31.65	31.65	-0.03%	1,160
Aug 9, 2024	31.66	31.66	31.66	31.66	31.66	-0.04%	6
Aug 8, 2024	31.56	31.74	31.56	31.67	31.67	2.72%	15,050
Aug 7, 2024	30.95	30.95	30.83	30.83	30.83	-1.24%	381
Aug 6, 2024	31.01	31.22	31.01	31.22	31.22	1.78%	169
Aug 5, 2024	30.10	30.79	30.10	30.68	30.68	-2.61%	5,440
Aug 2, 2024	31.56	31.56	31.26	31.50	31.50	-2.10%	2,751
Aug 1, 2024	32.38	32.40	32.17	32.17	32.17	-2.33%	6,114
Jul 31, 2024	32.94	32.94	32.94	32.94	32.94	1.75%	14
Jul 30, 2024	32.38	32.38	32.38	32.38	32.38	-0.12%	12
Jul 29, 2024	32.42	32.42	32.42	32.42	32.42	0.73%	12
Jul 26, 2024	32.23	32.23	32.10	32.18	32.18	-0.68%	487
Jul 25, 2024	32.40	32.40	32.40	32.40	32.40	0.18%	5,702
Jul 24, 2024	32.61	32.63	32.34	32.34	32.34	-2.44%	5,702
Jul 23, 2024	33.15	33.15	33.15	33.15	33.15	-0.18%	20
Jul 22, 2024	33.03	33.21	33.03	33.21	33.21	1.64%	259
Jul 19, 2024	32.88	32.88	32.68	32.68	32.68	-0.88%	5,173
Jul 18, 2024	32.97	32.97	32.97	32.97	32.97	-0.92%	8
Jul 17, 2024	33.49	33.49	33.27	33.27	33.27	-1.93%	1,143
Jul 16, 2024	33.76	33.93	33.76	33.93	33.93	1.07%	274