ETR:VX1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	375.80	377.70	370.00	370.00	370.00	-2.64%	76
May 19, 2026	377.80	380.05	372.35	380.05	380.05	2.73%	8
May 18, 2026	373.75	374.65	369.95	369.95	369.95	-2.59%	21
May 15, 2026	389.65	389.85	379.80	379.80	379.80	-2.20%	32
May 14, 2026	385.00	388.35	384.85	388.35	388.35	0.75%	20
May 13, 2026	384.80	385.90	381.30	385.45	385.45	0.55%	293
May 12, 2026	371.05	384.90	370.70	383.35	383.35	2.83%	133
May 11, 2026	360.40	372.80	360.40	372.80	372.80	2.47%	5
May 8, 2026	358.05	365.85	358.05	363.80	363.80	0.37%	402
May 7, 2026	365.00	365.00	362.45	362.45	362.45	0.43%	23
May 6, 2026	359.70	364.40	359.70	360.90	360.90	0.35%	54
May 5, 2026	367.10	370.85	354.45	359.65	359.65	-1.51%	22
May 4, 2026	365.60	365.70	361.35	365.15	365.15	-0.23%	90
Apr 30, 2026	357.90	366.00	357.90	366.00	366.00	0.84%	19
Apr 29, 2026	367.75	367.75	362.15	362.95	362.95	-1.40%	29
Apr 28, 2026	368.10	368.10	368.10	368.10	368.10	0.27%	-
Apr 27, 2026	363.15	367.35	363.15	367.10	367.10	-0.10%	5
Apr 24, 2026	370.60	370.60	367.45	367.45	367.45	-1.88%	18
Apr 23, 2026	374.90	375.90	372.00	374.50	374.50	0.48%	13
Apr 22, 2026	376.10	376.10	372.70	372.70	372.70	0.04%	2
Apr 21, 2026	374.35	374.35	366.15	372.55	372.55	-0.15%	38
Apr 20, 2026	376.30	378.85	373.10	373.10	373.10	0.48%	41
Apr 17, 2026	372.95	373.45	369.40	371.30	371.30	-0.85%	18
Apr 16, 2026	375.35	375.65	374.50	374.50	374.50	0.46%	3
Apr 15, 2026	378.20	378.20	372.20	372.80	372.80	-0.33%	7
Apr 14, 2026	374.35	374.35	372.25	374.05	374.05	-0.03%	26
Apr 13, 2026	372.05	378.40	372.05	374.15	374.15	0.24%	307
Apr 10, 2026	378.70	378.70	373.25	373.25	373.25	-0.86%	8
Apr 9, 2026	376.60	376.60	376.20	376.50	376.50	-0.16%	14
Apr 8, 2026	374.05	377.10	373.95	377.10	377.10	2.15%	117
Apr 7, 2026	376.60	377.85	368.40	369.15	369.15	-3.60%	22
Apr 2, 2026	389.65	391.45	382.95	382.95	382.95	-1.63%	37
Apr 1, 2026	390.10	390.10	385.80	389.30	389.30	0.76%	109
Mar 31, 2026	386.35	386.35	386.35	386.35	386.35	1.10%	-
Mar 30, 2026	381.45	384.70	381.45	382.15	382.15	-0.18%	15
Mar 27, 2026	385.50	385.50	381.45	382.85	382.85	-3.22%	72
Mar 26, 2026	395.70	396.20	386.70	395.60	395.60	2.26%	142
Mar 25, 2026	386.85	386.85	386.85	386.85	386.85	-0.33%	12
Mar 24, 2026	387.85	392.50	387.85	388.15	388.15	-1.21%	20
Mar 23, 2026	390.00	399.40	390.00	392.90	392.90	-0.58%	50
Mar 20, 2026	391.80	396.30	391.80	395.20	395.20	0.92%	35
Mar 19, 2026	397.80	400.15	391.60	391.60	391.60	-1.21%	83