VWAPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.02	10.19	9.93	10.19	10.19	0.59%	74,654
Apr 28, 2026	10.14	10.15	10.07	10.13	10.13	-0.49%	128,290
Apr 27, 2026	10.21	10.23	10.14	10.18	10.18	-	90,056
Apr 24, 2026	10.13	10.18	10.09	10.18	10.18	-0.68%	127,672
Apr 23, 2026	10.25	10.31	10.12	10.25	10.25	-0.97%	131,698
Apr 22, 2026	10.43	10.43	10.31	10.35	10.35	-0.48%	78,037
Apr 21, 2026	10.54	10.57	10.38	10.40	10.40	-1.98%	177,667
Apr 20, 2026	10.57	10.67	10.56	10.61	10.61	-1.67%	94,656
Apr 17, 2026	10.79	10.90	10.78	10.79	10.79	2.96%	129,539
Apr 16, 2026	10.51	10.51	10.44	10.48	10.48	-1.32%	117,073
Apr 15, 2026	10.66	10.68	10.60	10.62	10.62	0.09%	53,561
Apr 14, 2026	10.54	10.66	10.54	10.61	10.61	2.61%	114,686
Apr 13, 2026	10.21	10.36	10.16	10.34	10.34	-0.67%	80,541
Apr 10, 2026	10.46	10.48	10.35	10.41	10.41	-0.25%	54,695
Apr 9, 2026	10.27	10.51	10.26	10.44	10.44	-0.99%	71,187
Apr 8, 2026	10.56	10.60	10.46	10.54	10.54	5.29%	204,321
Apr 7, 2026	9.92	10.02	9.82	10.01	10.01	-0.99%	205,846
Apr 6, 2026	9.97	10.33	9.97	10.11	10.11	0.83%	105,533
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