ETR:VX1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	416.60	417.55	411.10	411.10	411.10	-4.62%	36
Jul 29, 2026	429.95	431.00	429.95	431.00	431.00	1.40%	3
Jul 28, 2026	424.95	430.25	424.35	425.05	425.05	-0.06%	19
Jul 27, 2026	422.50	427.15	422.50	425.30	425.30	1.07%	11
Jul 24, 2026	417.45	420.80	415.30	420.80	420.80	0.63%	120
Jul 23, 2026	414.20	418.90	411.60	418.15	418.15	0.38%	58
Jul 22, 2026	422.75	422.80	416.55	416.55	416.55	-1.30%	60
Jul 21, 2026	426.35	426.35	420.00	422.05	422.05	-0.74%	10
Jul 20, 2026	425.05	426.95	425.05	425.20	425.20	-0.29%	86
Jul 17, 2026	427.00	432.40	426.45	426.45	426.45	1.46%	36
Jul 16, 2026	416.15	421.20	415.70	420.30	420.30	0.45%	85
Jul 15, 2026	418.85	418.85	415.10	418.40	418.40	0.14%	43
Jul 14, 2026	423.80	423.80	417.80	417.80	417.80	-0.31%	5
Jul 13, 2026	423.55	427.15	418.20	419.10	419.10	-1.53%	29
Jul 10, 2026	429.90	435.40	425.60	425.60	425.60	0.34%	559
Jul 9, 2026	435.55	439.20	424.15	424.15	424.15	-5.55%	48
Jul 8, 2026	454.90	463.80	449.05	449.05	449.05	-1.46%	55
Jul 7, 2026	461.45	464.00	451.85	455.70	455.70	-0.95%	213
Jul 6, 2026	463.40	463.40	460.05	460.05	460.05	0.32%	41
Jul 3, 2026	462.90	462.90	456.35	458.60	458.60	1.33%	53
Jul 2, 2026	439.15	456.40	438.30	452.60	452.60	2.99%	54
Jul 1, 2026	437.30	439.45	436.65	439.45	439.45	0.93%	19
Jun 30, 2026	439.00	439.00	431.05	435.40	435.40	0.68%	56
Jun 29, 2026	430.10	434.40	429.20	432.45	432.45	-1.73%	128
Jun 26, 2026	426.50	440.05	423.70	440.05	440.05	3.40%	51
Jun 25, 2026	413.25	426.10	412.85	425.60	425.60	1.37%	124
Jun 24, 2026	414.95	419.85	414.90	419.85	419.85	2.39%	298
Jun 23, 2026	411.30	412.95	406.25	410.05	410.05	2.49%	63
Jun 22, 2026	396.30	405.00	396.30	400.10	400.10	1.28%	62
Jun 19, 2026	392.65	396.65	391.20	395.05	395.05	0.04%	5
Jun 18, 2026	394.00	403.15	393.55	394.90	394.90	-0.84%	469
Jun 17, 2026	387.55	398.25	387.55	398.25	398.25	2.76%	17
Jun 16, 2026	390.00	390.00	384.30	387.55	387.55	-0.09%	10
Jun 15, 2026	389.50	389.50	383.30	387.90	387.90	1.46%	73
Jun 12, 2026	382.00	383.05	382.00	382.30	382.30	0.31%	6
Jun 11, 2026	382.95	384.75	381.10	381.10	381.10	-0.05%	105
Jun 10, 2026	385.40	387.10	381.30	381.30	381.30	-0.81%	9
Jun 9, 2026	386.35	386.35	384.40	384.40	384.40	-0.45%	4
Jun 8, 2026	391.20	391.20	384.90	386.15	386.15	-0.83%	33
Jun 5, 2026	380.25	389.40	380.25	389.40	389.40	6.32%	52
Jun 3, 2026	367.45	367.45	365.65	366.25	366.25	-0.26%	13
Jun 2, 2026	368.55	369.10	367.20	367.20	367.20	-1.61%	7
Jun 1, 2026	384.00	385.95	372.65	373.20	373.20	-2.69%	96
May 29, 2026	382.10	383.50	380.45	383.50	383.50	0.80%	43
May 28, 2026	380.20	383.50	375.30	380.45	380.45	0.44%	503
May 27, 2026	375.70	378.80	372.40	378.80	378.80	0.87%	67
May 26, 2026	377.25	377.25	372.85	375.55	375.55	-0.52%	42
May 25, 2026	384.30	384.30	374.50	377.50	377.50	0.33%	17
May 22, 2026	375.35	377.70	375.35	376.25	376.25	1.55%	66
May 21, 2026	369.50	371.15	369.50	370.50	370.50	0.14%	44