ETR:VUKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	47.02	47.26	47.00	47.10	47.10	-	23,555
Aug 21, 2025	47.02	47.10	46.87	47.10	47.10	0.36%	3,125
Aug 20, 2025	46.59	47.02	46.53	46.93	46.93	0.82%	5,595
Aug 19, 2025	46.40	46.57	46.40	46.55	46.55	0.24%	1,071
Aug 18, 2025	46.44	46.44	46.33	46.44	46.44	0.22%	5,880
Aug 15, 2025	46.85	46.85	46.34	46.34	46.34	-0.75%	3,387
Aug 14, 2025	46.49	46.69	46.49	46.69	46.69	0.84%	3,272
Aug 13, 2025	46.25	46.33	46.21	46.30	46.30	0.30%	555
Aug 12, 2025	46.28	46.34	46.09	46.16	46.16	0.28%	8,079
Aug 11, 2025	45.93	46.06	45.93	46.03	46.03	0.61%	2,331
Aug 8, 2025	45.86	45.89	45.72	45.75	45.75	-0.13%	1,000
Aug 7, 2025	45.71	45.85	45.51	45.81	45.81	0.13%	7,296
Aug 6, 2025	45.84	45.84	45.72	45.75	45.75	0.13%	11,067
Aug 5, 2025	45.92	45.99	45.69	45.69	45.69	0.15%	5,945
Aug 4, 2025	45.42	45.63	45.36	45.62	45.62	0.66%	3,669
Aug 1, 2025	45.69	45.74	45.28	45.32	45.32	-1.54%	3,148
Jul 31, 2025	46.23	46.25	45.93	46.03	46.03	0.07%	6,240
Jul 30, 2025	45.87	46.00	45.86	46.00	46.00	0.09%	198
Jul 29, 2025	45.66	46.00	45.66	45.96	45.96	0.90%	473
Jul 28, 2025	45.65	45.71	45.45	45.55	45.55	0.37%	7,336
Jul 25, 2025	45.50	45.50	45.33	45.38	45.38	-0.59%	647
Jul 24, 2025	45.65	45.83	45.64	45.65	45.65	0.29%	208
Jul 23, 2025	45.41	45.55	45.41	45.52	45.52	0.86%	2,987
Jul 22, 2025	45.17	45.23	45.06	45.13	45.13	-0.02%	36,452
Jul 21, 2025	45.14	45.16	45.05	45.14	45.14	0.20%	4,548
Jul 18, 2025	45.15	45.15	45.01	45.05	45.05	-0.07%	2,662
Jul 17, 2025	44.95	45.10	44.91	45.08	45.08	1.03%	1,318
Jul 16, 2025	44.81	45.03	44.62	44.62	44.62	-0.36%	5,946
Jul 15, 2025	45.01	45.04	44.78	44.78	44.78	-0.42%	11,930
Jul 14, 2025	44.86	44.99	44.86	44.97	44.97	0.33%	4,361
Jul 11, 2025	45.20	45.20	44.80	44.82	44.82	-1.04%	798
Jul 10, 2025	45.04	45.29	45.00	45.29	45.29	1.30%	2,950
Jul 9, 2025	44.77	44.80	44.67	44.71	44.71	0.25%	1,616
Jul 8, 2025	44.54	44.60	44.35	44.60	44.60	0.22%	445
Jul 7, 2025	44.36	44.54	44.32	44.50	44.50	0.23%	1,694
Jul 4, 2025	44.38	44.44	44.26	44.40	44.40	-0.25%	1,075
Jul 3, 2025	44.32	44.51	44.32	44.51	44.51	1.11%	2,123
Jul 2, 2025	44.68	44.68	43.90	44.02	44.02	-0.95%	5,581
Jul 1, 2025	44.55	44.56	44.17	44.44	44.44	0.07%	6,689
Jun 30, 2025	44.76	44.76	44.41	44.41	44.41	-0.76%	14,641
Jun 27, 2025	44.69	44.78	44.55	44.75	44.75	0.34%	1,563
Jun 26, 2025	44.50	44.62	44.46	44.60	44.60	0.50%	565
Jun 25, 2025	44.73	44.73	44.38	44.38	44.38	-0.47%	614
Jun 24, 2025	44.85	44.85	44.59	44.59	44.59	0.20%	431
Jun 23, 2025	44.39	44.56	44.39	44.50	44.50	-0.13%	1,533
Jun 20, 2025	44.81	44.97	44.56	44.56	44.56	-0.36%	6,852
Jun 19, 2025	44.76	44.87	44.69	44.72	44.72	-1.41%	1,717
Jun 18, 2025	45.38	45.43	45.28	45.36	44.88	-0.11%	4,757
Jun 17, 2025	45.45	45.55	45.38	45.41	44.93	-0.63%	5,241
Jun 16, 2025	45.72	45.80	45.64	45.70	45.22	0.11%	2,905