VVIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 3, 2025	11.40	11.40	11.40	11.40	11.40	-2.31%
Jan 31, 2025	11.67	11.67	11.67	11.67	11.67	0.69%
Jan 30, 2025	11.59	11.59	11.59	11.59	11.59	1.31%
Jan 29, 2025	11.44	11.44	11.44	11.44	11.44	0.09%
Jan 28, 2025	11.43	11.43	11.43	11.43	11.43	0.79%
Jan 27, 2025	11.34	11.34	11.34	11.34	11.34	-1.73%
Jan 24, 2025	11.54	11.54	11.54	11.54	11.54	0.52%
Jan 23, 2025	11.48	11.48	11.48	11.48	11.48	0.09%
Jan 22, 2025	11.47	11.47	11.47	11.47	11.47	0.26%
Jan 21, 2025	11.44	11.44	11.44	11.44	11.44	1.51%
Jan 16, 2025	11.27	11.27	11.27	11.27	11.27	0.27%
Jan 15, 2025	11.24	11.24	11.24	11.24	11.24	1.26%
Jan 14, 2025	11.10	11.10	11.10	11.10	11.10	1.00%
Jan 13, 2025	10.99	10.99	10.99	10.99	10.99	-2.66%
Jan 8, 2025	11.29	11.29	11.29	11.29	11.29	-0.53%
Jan 7, 2025	11.35	11.35	11.35	11.35	11.35	-0.53%
Jan 6, 2025	11.41	11.41	11.41	11.41	11.41	0.18%
Jan 3, 2025	11.39	11.39	11.39	11.39	11.39	0.89%
Jan 2, 2025	11.29	11.29	11.29	11.29	11.29	-0.09%
Dec 31, 2024	11.30	11.30	11.30	11.30	11.30	-0.18%
Dec 30, 2024	11.32	11.32	11.32	11.32	11.32	-0.70%
Dec 27, 2024	11.40	11.40	11.40	11.40	11.40	-0.52%
Dec 26, 2024	11.46	11.46	11.46	11.46	11.46	-0.35%
Dec 24, 2024	11.50	11.50	11.50	11.50	11.50	0.26%
Dec 23, 2024	11.47	11.47	11.47	11.47	11.47	1.41%
Dec 20, 2024	11.31	11.31	11.31	11.31	11.31	-0.62%
Dec 19, 2024	11.38	11.38	11.38	11.38	11.38	-0.09%
Dec 18, 2024	11.39	11.39	11.39	11.39	11.39	-1.39%
Dec 17, 2024	11.55	11.55	11.55	11.55	11.55	-0.86%
Dec 16, 2024	11.65	11.65	11.65	11.65	11.65	-0.34%
Dec 13, 2024	11.69	11.69	11.69	11.69	11.69	-0.09%
Dec 12, 2024	11.70	11.70	11.70	11.70	11.70	-0.51%
Dec 11, 2024	11.76	11.76	11.76	11.76	11.76	0.43%
Dec 10, 2024	11.71	11.71	11.71	11.71	11.71	-1.10%
Dec 9, 2024	11.84	11.84	11.84	11.84	11.84	1.72%
Dec 6, 2024	11.64	11.64	11.64	11.64	11.64	-0.26%
Dec 5, 2024	11.67	11.67	11.67	11.67	11.67	0.43%
Dec 4, 2024	11.62	11.62	11.62	11.62	11.62	0.26%
Dec 3, 2024	11.59	11.59	11.59	11.59	11.59	0.52%
Dec 2, 2024	11.53	11.53	11.53	11.53	11.53	0.61%
Nov 29, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 27, 2024	11.46	11.46	11.46	11.46	11.46	-0.17%
Nov 26, 2024	11.48	11.48	11.48	11.48	11.48	-0.43%
Nov 25, 2024	11.53	11.53	11.53	11.53	11.53	-0.52%
Nov 22, 2024	11.59	11.59	11.59	11.59	11.59	0.70%
Nov 21, 2024	11.51	11.51	11.51	11.51	11.51	-0.35%
Nov 20, 2024	11.55	11.55	11.55	11.55	11.55	-0.17%
Nov 19, 2024	11.57	11.57	11.57	11.57	11.57	0.17%
Nov 18, 2024	11.55	11.55	11.55	11.55	11.55	1.49%
Nov 15, 2024	11.38	11.38	11.38	11.38	11.38	-0.61%
Nov 14, 2024	11.45	11.45	11.45	11.45	11.45	-0.52%
Nov 13, 2024	11.51	11.51	11.51	11.51	11.51	-0.86%
Nov 12, 2024	11.61	11.61	11.61	11.61	11.61	-1.86%
Nov 11, 2024	11.83	11.83	11.83	11.83	11.83	-3.03%
Nov 8, 2024	12.20	12.20	12.20	12.20	12.20	2.09%
Nov 7, 2024	11.95	11.95	11.95	11.95	11.95	-
Nov 6, 2024	11.95	11.95	11.95	11.95	11.95	-0.91%
Nov 5, 2024	12.06	12.06	12.06	12.06	12.06	1.43%
Nov 4, 2024	11.89	11.89	11.89	11.89	11.89	2.59%
Nov 1, 2024	11.59	11.59	11.59	11.59	11.59	-1.45%
Oct 31, 2024	11.76	11.76	11.76	11.76	11.76	-0.93%
Oct 30, 2024	11.87	11.87	11.87	11.87	11.87	-1.17%
Oct 29, 2024	12.01	12.01	12.01	12.01	12.01	-0.17%
Oct 28, 2024	12.03	12.03	12.03	12.03	12.03	0.33%
Oct 25, 2024	11.99	11.99	11.99	11.99	11.99	-
Oct 24, 2024	11.99	11.99	11.99	11.99	11.99	-0.25%
Oct 23, 2024	12.02	12.02	12.02	12.02	12.02	-0.58%
Oct 22, 2024	12.09	12.09	12.09	12.09	12.09	-0.58%
Oct 21, 2024	12.16	12.16	12.16	12.16	12.16	-0.41%
Oct 18, 2024	12.21	12.21	12.21	12.21	12.21	1.24%
Oct 17, 2024	12.06	12.06	12.06	12.06	12.06	-0.58%
Oct 16, 2024	12.13	12.13	12.13	12.13	12.13	0.66%
Oct 15, 2024	12.05	12.05	12.05	12.05	12.05	-2.03%
Oct 14, 2024	12.30	12.30	12.30	12.30	12.30	-0.16%
Oct 11, 2024	12.32	12.32	12.32	12.32	12.32	0.57%
Oct 10, 2024	12.25	12.25	12.25	12.25	12.25	0.08%
Oct 9, 2024	12.24	12.24	12.24	12.24	12.24	-0.49%
Oct 8, 2024	12.30	12.30	12.30	12.30	12.30	-1.99%
Oct 7, 2024	12.55	12.55	12.55	12.55	12.55	0.08%
Oct 4, 2024	12.54	12.54	12.54	12.54	12.54	1.05%
Oct 3, 2024	12.41	12.41	12.41	12.41	12.41	-0.96%
Oct 2, 2024	12.53	12.53	12.53	12.53	12.53	1.21%
Oct 1, 2024	12.38	12.38	12.38	12.38	12.38	0.90%
Sep 30, 2024	12.27	12.27	12.27	12.27	12.27	-1.05%
Sep 27, 2024	12.40	12.40	12.40	12.40	12.40	-0.08%
Sep 26, 2024	12.41	12.41	12.41	12.41	12.41	2.99%
Sep 25, 2024	12.05	12.05	12.05	12.05	12.05	-0.33%
Sep 24, 2024	12.09	12.09	12.09	12.09	12.09	2.72%
Sep 23, 2024	11.77	11.77	11.77	11.77	11.77	0.86%
Sep 20, 2024	11.67	11.67	11.67	11.67	11.67	-0.26%
Sep 19, 2024	11.70	11.70	11.70	11.70	11.70	2.01%
Sep 18, 2024	11.47	11.47	11.47	11.47	11.47	-0.35%
Sep 17, 2024	11.51	11.51	11.51	11.51	11.51	0.26%
Sep 16, 2024	11.48	11.48	11.48	11.48	11.48	0.35%
Sep 13, 2024	11.44	11.44	11.44	11.44	11.44	0.26%
Sep 12, 2024	11.41	11.41	11.41	11.41	11.41	0.97%
Sep 11, 2024	11.30	11.30	11.30	11.30	11.30	0.62%
Sep 10, 2024	11.23	11.23	11.23	11.23	11.23	-0.35%
Sep 9, 2024	11.27	11.27	11.27	11.27	11.27	0.71%
Sep 6, 2024	11.19	11.19	11.19	11.19	11.19	-1.67%