VXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	199.10	199.54	198.42	199.02	-	0.27%	349,892
Jul 18, 2025	199.57	199.88	197.84	198.49	198.49	-0.08%	2,255,477
Jul 17, 2025	196.29	198.96	196.29	198.64	198.64	1.20%	1,843,096
Jul 16, 2025	195.56	196.46	192.88	196.29	196.29	0.95%	470,643
Jul 15, 2025	198.15	198.26	194.45	194.45	194.45	-1.58%	1,409,940
Jul 14, 2025	195.80	197.61	195.73	197.57	197.57	0.85%	2,186,220
Jul 11, 2025	197.22	197.23	195.77	195.91	195.91	-1.13%	395,314
Jul 10, 2025	197.70	199.10	197.10	198.15	198.15	0.21%	884,434
Jul 9, 2025	197.21	197.73	195.87	197.73	197.73	0.85%	293,667
Jul 8, 2025	196.21	196.90	195.62	196.07	196.07	0.28%	831,431
Jul 7, 2025	196.47	197.39	194.24	195.53	195.53	-1.00%	1,382,893
Jul 3, 2025	196.22	197.64	196.22	197.50	197.50	0.94%	393,104
Jul 2, 2025	193.69	195.77	192.95	195.67	195.67	1.08%	763,699
Jul 1, 2025	191.92	194.88	191.81	193.58	193.58	0.45%	821,055
Jun 30, 2025	192.93	192.99	192.17	192.71	192.71	0.52%	607,724
Jun 27, 2025	192.17	193.15	190.48	191.72	191.72	0.18%	324,479
Jun 26, 2025	189.89	191.51	189.32	191.37	191.37	1.10%	301,818
Jun 25, 2025	191.59	191.65	189.24	189.29	188.76	-0.99%	281,822
Jun 24, 2025	190.06	191.48	189.39	191.18	190.65	1.43%	443,370
Jun 23, 2025	186.13	188.49	184.43	188.49	187.97	0.97%	589,635
Jun 20, 2025	188.50	188.50	186.01	186.68	186.16	-0.29%	270,403
Jun 18, 2025	186.31	188.51	185.92	187.22	186.70	0.63%	869,053
Jun 17, 2025	186.56	187.38	185.83	186.04	185.52	-0.91%	289,684
Jun 16, 2025	186.92	188.51	186.74	187.74	187.22	1.28%	522,698
Jun 13, 2025	186.13	187.57	184.68	185.36	184.84	-1.63%	331,024
Jun 12, 2025	187.69	188.88	187.49	188.44	187.92	-0.21%	1,293,734
Jun 11, 2025	190.08	190.69	188.43	188.84	188.31	-0.35%	1,081,752
Jun 10, 2025	189.70	190.33	188.79	189.50	188.97	0.28%	1,119,573
Jun 9, 2025	189.56	189.94	188.48	188.98	188.45	0.20%	798,105
Jun 6, 2025	188.38	189.00	187.84	188.61	188.09	1.18%	1,034,332
Jun 5, 2025	186.75	187.90	185.45	186.41	185.89	0.01%	485,593
Jun 4, 2025	186.78	187.19	185.91	186.39	185.87	0.09%	1,056,590
Jun 3, 2025	184.10	186.62	183.44	186.22	185.70	1.44%	463,752
Jun 2, 2025	183.10	183.72	180.62	183.58	183.07	0.16%	293,274
May 30, 2025	182.69	183.70	181.31	183.28	182.77	-0.17%	358,690
May 29, 2025	185.05	185.05	182.34	183.59	183.08	0.15%	505,446
May 28, 2025	184.86	184.98	183.03	183.32	182.81	-0.89%	273,923
May 27, 2025	183.12	185.00	182.10	184.97	184.46	2.36%	351,316
May 23, 2025	178.47	181.31	178.03	180.71	180.21	-0.37%	323,904
May 22, 2025	180.73	182.49	180.20	181.38	180.88	0.21%	509,163
May 21, 2025	184.03	184.67	180.63	181.00	180.50	-2.65%	386,510
May 20, 2025	185.84	186.47	185.15	185.92	185.40	-0.20%	306,092
May 19, 2025	184.14	186.40	184.14	186.30	185.78	-0.33%	394,999
May 16, 2025	185.09	187.00	184.92	186.91	186.39	1.04%	371,844
May 15, 2025	184.08	185.11	182.88	184.98	184.47	0.06%	1,033,681
May 14, 2025	185.62	185.75	184.46	184.86	184.35	-0.31%	390,012
May 13, 2025	184.63	186.32	184.63	185.43	184.91	0.86%	387,651
May 12, 2025	183.78	184.56	182.00	183.84	183.33	3.79%	515,806
May 9, 2025	178.38	178.69	176.70	177.13	176.64	-0.14%	416,730
May 8, 2025	176.19	178.97	175.50	177.37	176.88	1.93%	368,527