VYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.04	29.54	28.97	29.04	-	-	7
Jun 2, 2026	29.04	29.04	29.04	29.04	29.04	0.32%	71
Jun 1, 2026	29.05	29.05	28.95	28.95	28.95	-0.50%	315
May 29, 2026	29.09	29.09	29.09	29.09	29.09	0.33%	36
May 28, 2026	29.00	29.00	29.00	29.00	29.00	0.43%	6
May 27, 2026	28.74	28.87	28.74	28.87	28.87	0.40%	726
May 26, 2026	28.79	28.79	28.76	28.76	28.76	0.66%	242
May 22, 2026	28.59	28.59	28.57	28.57	28.57	-0.12%	353
May 21, 2026	28.61	28.61	28.60	28.60	28.60	0.63%	541
May 20, 2026	28.35	28.42	28.35	28.42	28.42	0.45%	720
May 19, 2026	28.31	28.31	28.30	28.30	28.30	-0.21%	549
May 18, 2026	28.36	28.36	28.36	28.36	28.35	0.47%	138
May 15, 2026	28.22	28.23	28.22	28.22	28.22	-0.21%	1,552
May 14, 2026	28.26	28.28	28.26	28.28	28.28	0.50%	134
May 13, 2026	28.14	28.14	28.14	28.14	28.14	-0.50%	100
May 12, 2026	28.28	28.28	28.28	28.28	28.28	0.28%	255
May 11, 2026	28.25	28.25	28.16	28.20	28.20	0.10%	1,781
May 8, 2026	28.23	28.24	28.17	28.17	28.17	-0.17%	1,961
May 7, 2026	28.19	28.22	28.16	28.22	28.22	0.18%	3,918
May 6, 2026	28.26	28.26	28.17	28.17	28.17	0.46%	218
May 5, 2026	28.13	28.13	28.04	28.04	28.04	-0.17%	272
May 4, 2026	28.15	28.15	28.09	28.09	28.09	-0.04%	543
May 1, 2026	28.10	28.10	28.10	28.10	28.10	-0.18%	4
Apr 30, 2026	28.15	28.15	28.15	28.15	28.15	0.70%	4
Apr 29, 2026	28.09	28.09	27.96	27.96	27.96	-0.43%	542
Apr 28, 2026	27.94	28.08	27.94	28.08	28.08	0.24%	706
Apr 27, 2026	27.88	28.01	27.88	28.01	28.01	0.75%	362
Apr 24, 2026	27.88	27.89	27.80	27.80	27.80	-0.15%	1,410
Apr 23, 2026	27.84	27.84	27.84	27.84	27.84	-0.01%	4
Apr 22, 2026	27.85	27.85	27.85	27.85	27.85	0.67%	56
Apr 21, 2026	27.86	27.86	27.66	27.66	27.66	-0.72%	230
Apr 20, 2026	28.48	28.48	27.86	27.86	27.86	-0.18%	161
Apr 17, 2026	28.01	28.01	27.90	27.91	27.91	0.04%	1,176
Apr 16, 2026	27.82	27.90	27.82	27.90	27.90	0.08%	533
Apr 15, 2026	27.88	27.88	27.88	27.88	27.88	-0.03%	456
Apr 14, 2026	27.89	27.89	27.89	27.89	27.89	0.25%	12
Apr 13, 2026	27.70	27.82	27.70	27.82	27.82	0.86%	384
Apr 10, 2026	27.70	27.70	27.58	27.58	27.58	-0.27%	502
Apr 9, 2026	27.41	27.65	27.41	27.65	27.65	0.91%	101,549
Apr 8, 2026	27.40	27.40	27.40	27.40	27.40	2.27%	106
Apr 7, 2026	26.72	26.79	26.72	26.79	26.79	-0.68%	944
Apr 6, 2026	26.97	26.98	26.95	26.98	26.97	0.63%	727
Apr 2, 2026	26.81	26.81	26.81	26.81	26.81	0.02%	17
Apr 1, 2026	26.63	26.86	26.62	26.80	26.80	0.58%	4,453
Mar 31, 2026	26.55	26.65	26.55	26.65	26.65	2.43%	162
Mar 30, 2026	26.15	26.15	25.95	26.01	26.01	0.26%	827
Mar 27, 2026	26.23	26.25	25.94	25.94	25.94	-1.94%	847
Mar 26, 2026	26.46	26.46	26.46	26.46	26.46	-2.21%	43
Mar 25, 2026	26.95	27.06	26.95	27.06	27.06	1.07%	937
Mar 24, 2026	26.95	26.95	26.77	26.77	26.77	-0.59%	1,116