Vanguard Tax-Exempt Bond ETF (VTEB)
NYSEARCA: VTEB · Real-Time Price · USD
48.83
+0.43 (0.88%)
At close: Aug 1, 2025, 4:00 PM
48.80
-0.03 (-0.06%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.80 | 48.92 | 48.78 | 48.83 | 48.83 | 0.31% | 10,885,833 |
| Jul 31, 2025 | 48.69 | 48.72 | 48.65 | 48.68 | 48.54 | 0.19% | 6,133,202 |
| Jul 30, 2025 | 48.63 | 48.70 | 48.58 | 48.59 | 48.45 | -0.18% | 9,137,199 |
| Jul 29, 2025 | 48.59 | 48.73 | 48.58 | 48.68 | 48.54 | 0.25% | 10,550,051 |
| Jul 28, 2025 | 48.53 | 48.58 | 48.51 | 48.56 | 48.42 | - | 11,254,390 |
| Jul 25, 2025 | 48.51 | 48.57 | 48.50 | 48.56 | 48.42 | 0.12% | 9,174,605 |
| Jul 24, 2025 | 48.53 | 48.53 | 48.46 | 48.50 | 48.36 | -0.08% | 10,071,097 |
| Jul 23, 2025 | 48.59 | 48.60 | 48.48 | 48.54 | 48.40 | -0.12% | 5,795,903 |
| Jul 22, 2025 | 48.60 | 48.63 | 48.57 | 48.60 | 48.46 | - | 6,789,231 |
| Jul 21, 2025 | 48.59 | 48.70 | 48.55 | 48.60 | 48.46 | 0.19% | 12,188,207 |
| Jul 18, 2025 | 48.57 | 48.58 | 48.49 | 48.51 | 48.37 | -0.12% | 11,017,639 |
| Jul 17, 2025 | 48.65 | 48.68 | 48.53 | 48.57 | 48.43 | -0.14% | 8,946,290 |
| Jul 16, 2025 | 48.74 | 48.75 | 48.62 | 48.64 | 48.50 | -0.16% | 5,894,059 |
| Jul 15, 2025 | 48.84 | 48.84 | 48.63 | 48.72 | 48.58 | -0.16% | 9,662,853 |
| Jul 14, 2025 | 48.82 | 48.86 | 48.74 | 48.80 | 48.66 | -0.04% | 7,455,242 |
| Jul 11, 2025 | 48.91 | 48.91 | 48.77 | 48.82 | 48.68 | -0.25% | 5,704,814 |
| Jul 10, 2025 | 48.93 | 48.97 | 48.91 | 48.94 | 48.80 | -0.02% | 5,404,899 |
| Jul 9, 2025 | 48.96 | 48.97 | 48.90 | 48.95 | 48.81 | 0.08% | 4,605,345 |
| Jul 8, 2025 | 48.96 | 48.97 | 48.88 | 48.91 | 48.77 | -0.18% | 4,098,897 |
| Jul 7, 2025 | 48.94 | 49.00 | 48.89 | 49.00 | 48.86 | 0.10% | 6,187,019 |
| Jul 3, 2025 | 48.91 | 48.95 | 48.88 | 48.95 | 48.81 | -0.04% | 4,091,664 |
| Jul 2, 2025 | 48.90 | 48.97 | 48.87 | 48.97 | 48.83 | 0.08% | 4,714,300 |
| Jul 1, 2025 | 48.93 | 49.05 | 48.88 | 48.93 | 48.79 | -0.20% | 5,904,105 |
| Jun 30, 2025 | 49.02 | 49.06 | 48.99 | 49.03 | 48.76 | 0.12% | 8,235,581 |
| Jun 27, 2025 | 48.93 | 48.99 | 48.90 | 48.97 | 48.70 | 0.02% | 4,705,362 |
| Jun 26, 2025 | 48.89 | 48.97 | 48.88 | 48.96 | 48.69 | 0.12% | 4,986,215 |
| Jun 25, 2025 | 48.89 | 48.93 | 48.84 | 48.90 | 48.63 | -0.02% | 4,905,116 |
| Jun 24, 2025 | 48.92 | 48.96 | 48.90 | 48.91 | 48.64 | - | 7,548,087 |
| Jun 23, 2025 | 48.90 | 48.98 | 48.87 | 48.91 | 48.64 | 0.08% | 5,816,650 |
| Jun 20, 2025 | 48.89 | 48.89 | 48.81 | 48.87 | 48.60 | 0.14% | 5,089,299 |
| Jun 18, 2025 | 48.89 | 48.91 | 48.77 | 48.80 | 48.53 | -0.10% | 5,646,211 |
| Jun 17, 2025 | 48.90 | 48.92 | 48.84 | 48.85 | 48.58 | 0.08% | 5,946,921 |
| Jun 16, 2025 | 48.81 | 48.86 | 48.78 | 48.81 | 48.54 | -0.02% | 7,906,874 |
| Jun 13, 2025 | 48.89 | 48.90 | 48.77 | 48.82 | 48.55 | -0.22% | 6,639,918 |
| Jun 12, 2025 | 48.86 | 48.94 | 48.84 | 48.93 | 48.66 | 0.35% | 8,051,825 |
| Jun 11, 2025 | 48.75 | 48.80 | 48.70 | 48.76 | 48.49 | 0.18% | 12,486,019 |
| Jun 10, 2025 | 48.75 | 48.78 | 48.67 | 48.67 | 48.40 | -0.16% | 8,821,061 |
| Jun 9, 2025 | 48.61 | 48.75 | 48.61 | 48.75 | 48.48 | 0.29% | 13,080,691 |
| Jun 6, 2025 | 48.69 | 48.69 | 48.58 | 48.61 | 48.34 | -0.25% | 10,814,911 |
| Jun 5, 2025 | 48.71 | 48.77 | 48.64 | 48.73 | 48.46 | 0.08% | 14,319,558 |
| Jun 4, 2025 | 48.71 | 48.73 | 48.64 | 48.69 | 48.42 | 0.25% | 8,458,599 |
| Jun 3, 2025 | 48.64 | 48.69 | 48.52 | 48.57 | 48.30 | -0.06% | 13,372,141 |
| Jun 2, 2025 | 48.68 | 48.79 | 48.56 | 48.60 | 48.33 | -0.41% | 7,962,802 |
| May 30, 2025 | 48.86 | 48.87 | 48.78 | 48.80 | 48.39 | -0.16% | 4,694,575 |
| May 29, 2025 | 48.82 | 48.94 | 48.79 | 48.88 | 48.47 | 0.10% | 4,619,296 |
| May 28, 2025 | 48.87 | 48.89 | 48.76 | 48.83 | 48.42 | -0.14% | 4,783,401 |
| May 27, 2025 | 48.86 | 48.91 | 48.81 | 48.90 | 48.49 | 0.35% | 7,191,896 |
| May 23, 2025 | 48.75 | 48.80 | 48.69 | 48.73 | 48.32 | 0.06% | 10,050,989 |
| May 22, 2025 | 48.65 | 48.75 | 48.59 | 48.70 | 48.29 | -0.06% | 7,847,259 |
| May 21, 2025 | 48.85 | 48.87 | 48.63 | 48.73 | 48.32 | -0.41% | 9,809,033 |