VONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	88.50	88.81	87.43	87.90	87.90	0.08%	1,205,833
Apr 16, 2025	88.82	89.54	86.65	87.83	87.83	-3.00%	1,426,224
Apr 15, 2025	90.73	91.47	90.29	90.55	90.55	-0.20%	1,025,623
Apr 14, 2025	92.35	92.35	89.79	90.73	90.73	0.64%	2,155,062
Apr 11, 2025	88.18	90.36	87.58	90.15	90.15	1.90%	1,268,217
Apr 10, 2025	89.87	90.08	85.60	88.47	88.47	-3.96%	2,767,261
Apr 9, 2025	82.39	92.53	82.39	92.12	92.12	11.65%	2,304,585
Apr 8, 2025	87.33	87.96	81.20	82.51	82.51	-1.80%	4,310,862
Apr 7, 2025	80.27	87.39	79.40	84.02	84.02	0.17%	4,610,437
Apr 4, 2025	86.18	86.92	83.79	83.88	83.88	-5.83%	3,543,630
Apr 3, 2025	90.06	90.78	88.98	89.07	89.07	-5.67%	2,183,312
Apr 2, 2025	92.39	95.08	92.28	94.42	94.42	0.78%	841,926
Apr 1, 2025	92.58	93.91	92.07	93.69	93.69	0.97%	958,872
Mar 31, 2025	91.24	93.04	90.29	92.79	92.79	0.09%	1,527,437
Mar 28, 2025	94.86	95.05	92.55	92.71	92.71	-2.67%	1,504,299
Mar 27, 2025	95.36	96.15	94.86	95.25	95.25	-0.48%	998,110
Mar 26, 2025	97.63	97.63	95.40	95.71	95.71	-2.18%	830,843
Mar 25, 2025	97.61	97.90	97.29	97.84	97.84	0.42%	833,460
Mar 24, 2025	96.84	97.64	96.59	97.43	97.29	2.22%	742,851
Mar 21, 2025	93.92	95.44	93.73	95.31	95.18	0.48%	1,555,326
Mar 20, 2025	94.41	96.02	94.29	94.85	94.72	-0.27%	913,480
Mar 19, 2025	94.16	95.95	93.81	95.11	94.98	1.53%	1,093,862
Mar 18, 2025	94.72	94.72	93.23	93.68	93.55	-1.73%	914,417
Mar 17, 2025	95.05	95.92	94.47	95.33	95.20	0.38%	993,245
Mar 14, 2025	93.78	95.16	93.60	94.97	94.84	2.44%	2,052,734
Mar 13, 2025	94.43	94.50	92.37	92.71	92.58	-2.10%	2,383,071
Mar 12, 2025	94.98	95.48	93.52	94.70	94.57	1.34%	5,247,333
Mar 11, 2025	93.33	94.80	92.50	93.45	93.32	-0.36%	1,717,767
Mar 10, 2025	95.57	95.69	92.76	93.79	93.66	-3.82%	4,330,758
Mar 7, 2025	96.73	97.85	95.21	97.52	97.38	0.45%	1,321,500
Mar 6, 2025	98.23	99.17	96.59	97.08	96.95	-2.76%	5,784,383
Mar 5, 2025	98.56	100.11	97.68	99.84	99.70	1.45%	1,753,246
Mar 4, 2025	97.96	100.03	96.75	98.41	98.27	-0.73%	2,436,468
Mar 3, 2025	101.86	102.20	98.29	99.13	98.99	-2.32%	1,105,335
Feb 28, 2025	99.60	101.60	98.90	101.48	101.34	1.65%	1,093,201
Feb 27, 2025	103.29	103.33	99.73	99.83	99.69	-2.61%	941,788
Feb 26, 2025	102.60	103.56	101.87	102.51	102.37	0.44%	754,746
Feb 25, 2025	102.95	103.03	101.11	102.06	101.92	-1.04%	1,025,894
Feb 24, 2025	104.58	104.90	102.97	103.13	102.99	-1.06%	1,761,131
Feb 21, 2025	106.80	106.80	104.11	104.24	104.10	-2.21%	733,650
Feb 20, 2025	107.06	107.06	105.75	106.60	106.45	-0.49%	644,823
Feb 19, 2025	106.90	107.34	106.46	107.13	106.98	-0.02%	866,340
Feb 18, 2025	107.54	107.59	106.45	107.15	107.00	-	1,345,772
Feb 14, 2025	107.04	107.27	106.75	107.15	107.00	0.10%	676,096
Feb 13, 2025	105.94	107.07	105.64	107.04	106.89	1.25%	827,431
Feb 12, 2025	104.76	105.89	104.55	105.72	105.57	-0.14%	784,760
Feb 11, 2025	105.49	106.16	105.40	105.87	105.72	-0.23%	536,398
Feb 10, 2025	105.77	106.37	105.69	106.11	105.96	1.02%	852,549
Feb 7, 2025	106.24	106.75	104.88	105.04	104.89	-1.13%	833,296
Feb 6, 2025	105.95	106.31	105.57	106.24	106.09	0.51%	720,108