VWAPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.95	10.08	9.90	10.03	10.03	-1.41%	120,447
Apr 1, 2026	10.14	10.26	10.14	10.17	10.17	0.99%	147,034
Mar 31, 2026	9.93	10.11	9.87	10.07	10.07	2.65%	153,827
Mar 30, 2026	9.85	9.89	9.78	9.81	9.81	-0.51%	188,174
Mar 27, 2026	9.92	9.95	9.84	9.86	9.86	-0.80%	77,625
Mar 26, 2026	9.95	10.04	9.91	9.94	9.94	-1.29%	72,297
Mar 25, 2026	10.17	10.18	10.06	10.07	10.07	0.70%	194,838
Mar 24, 2026	9.89	10.19	9.88	10.00	10.00	-	172,794
Mar 23, 2026	10.00	10.12	9.86	10.00	10.00	2.88%	110,068
Mar 20, 2026	9.89	9.92	9.68	9.72	9.72	-2.44%	227,088
Mar 19, 2026	9.83	10.02	9.80	9.96	9.96	-0.47%	180,335
Mar 18, 2026	10.15	10.19	10.00	10.01	10.01	-1.57%	89,219
Mar 17, 2026	10.27	10.31	10.10	10.17	10.17	0.20%	130,549
Mar 16, 2026	10.16	10.19	10.06	10.15	10.15	-	172,347
Mar 13, 2026	10.35	10.36	10.15	10.15	10.15	-3.88%	102,998
Mar 12, 2026	10.50	10.62	10.45	10.56	10.56	-0.38%	94,647
Mar 11, 2026	10.49	10.60	10.46	10.60	10.60	2.02%	115,352
Mar 10, 2026	10.44	10.56	10.37	10.39	10.39	0.10%	273,175
Mar 9, 2026	10.26	10.38	10.10	10.38	10.38	-0.29%	88,943
Mar 6, 2026	10.35	10.46	10.30	10.41	10.41	-2.98%	127,452
Mar 5, 2026	10.79	10.87	10.63	10.73	10.73	-2.19%	210,139
Mar 4, 2026	10.98	11.01	10.91	10.97	10.97	0.46%	85,019
Mar 3, 2026	10.74	10.95	10.68	10.92	10.92	-3.02%	152,576
Mar 2, 2026	11.31	11.33	11.15	11.26	11.26	-5.22%	130,140
Feb 27, 2026	11.95	11.96	11.87	11.88	11.88	-0.59%	29,086
Feb 26, 2026	11.94	11.98	11.87	11.95	11.95	1.36%	41,344
Feb 25, 2026	11.79	11.81	11.75	11.79	11.79	-1.26%	65,047
Feb 24, 2026	11.88	11.97	11.86	11.94	11.94	1.53%	44,081
Feb 23, 2026	11.84	11.86	11.74	11.76	11.76	-2.41%	46,330
Feb 20, 2026	12.04	12.16	11.99	12.05	12.05	0.34%	51,752
Feb 19, 2026	12.03	12.03	11.98	12.01	12.01	-1.32%	32,640
Feb 18, 2026	12.16	12.27	12.15	12.17	12.17	-0.81%	30,069
Feb 17, 2026	12.17	12.28	12.09	12.27	12.27	0.82%	28,110
Feb 13, 2026	12.10	12.20	12.03	12.17	12.17	0.58%	32,336
Feb 12, 2026	12.10	12.15	12.05	12.10	12.10	-1.39%	49,142
Feb 11, 2026	12.25	12.29	12.22	12.27	12.27	-0.81%	37,277
Feb 10, 2026	12.15	12.40	12.14	12.37	12.37	3.34%	112,850
Feb 9, 2026	12.00	12.01	11.92	11.97	11.97	0.50%	96,712
Feb 6, 2026	11.75	11.91	11.75	11.91	11.91	-0.38%	30,302
Feb 5, 2026	11.96	12.02	11.90	11.96	11.96	-3.90%	35,736
Feb 4, 2026	12.41	12.50	12.38	12.44	12.44	3.49%	76,302
Feb 3, 2026	11.99	12.12	11.92	12.02	12.02	-0.41%	48,369
Feb 2, 2026	12.11	12.15	12.03	12.07	12.07	-0.33%	73,319
Jan 30, 2026	12.23	12.23	12.05	12.11	12.11	-1.94%	22,593
Jan 29, 2026	12.44	12.48	12.28	12.35	12.35	0.90%	61,887
Jan 28, 2026	12.28	12.32	12.16	12.24	12.24	-	24,199
Jan 27, 2026	12.28	12.31	12.16	12.24	12.24	-0.73%	127,496
Jan 26, 2026	12.40	12.42	12.32	12.33	12.33	-0.08%	48,728
Jan 23, 2026	12.37	12.41	12.33	12.34	12.34	1.15%	138,532
Jan 22, 2026	12.09	12.28	12.08	12.20	12.20	2.69%	179,932