VEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	46.39	46.60	46.29	46.60	46.60	0.67%	98,884
Dec 23, 2024	46.17	46.30	45.95	46.29	46.29	0.63%	195,214
Dec 20, 2024	45.61	46.26	45.46	46.00	46.00	0.52%	245,848
Dec 19, 2024	46.09	46.12	45.75	45.76	45.76	-0.37%	328,501
Dec 18, 2024	46.95	47.02	45.93	45.93	45.93	-2.17%	265,300
Dec 17, 2024	46.88	46.99	46.78	46.95	46.95	0.04%	156,500
Dec 16, 2024	46.97	47.02	46.88	46.93	46.93	0.02%	198,041
Dec 13, 2024	47.09	47.09	46.82	46.92	46.92	-0.28%	190,922
Dec 12, 2024	47.17	47.17	46.94	47.05	47.05	-0.30%	156,709
Dec 11, 2024	47.27	47.27	46.95	47.19	47.19	0.64%	128,647
Dec 10, 2024	47.19	47.19	46.86	46.89	46.89	-0.70%	153,531
Dec 9, 2024	47.45	47.45	47.14	47.22	47.22	-0.15%	193,509
Dec 6, 2024	47.19	47.33	47.19	47.29	47.29	0.90%	142,800
Dec 5, 2024	46.92	47.05	46.87	46.87	46.87	-0.15%	121,538
Dec 4, 2024	46.97	46.97	46.82	46.94	46.94	0.32%	133,540
Dec 3, 2024	46.67	46.81	46.66	46.79	46.79	0.26%	139,800
Dec 2, 2024	46.69	46.70	46.59	46.67	46.67	0.13%	169,200
Nov 29, 2024	46.37	46.63	46.37	46.61	46.61	0.52%	132,200
Nov 28, 2024	46.34	46.40	46.29	46.37	46.37	0.26%	116,900
Nov 27, 2024	46.33	46.41	46.16	46.25	46.25	-0.19%	159,432
Nov 26, 2024	46.30	46.38	46.20	46.34	46.34	0.50%	108,800
Nov 25, 2024	46.17	46.27	46.02	46.11	46.11	0.30%	117,448
Nov 22, 2024	45.75	45.98	45.75	45.97	45.97	0.44%	130,100
Nov 21, 2024	45.61	45.82	45.35	45.77	45.77	0.75%	95,401
Nov 20, 2024	45.46	45.49	45.20	45.43	45.43	0.07%	123,047
Nov 19, 2024	45.19	45.46	45.05	45.40	45.40	-	138,729
Nov 18, 2024	45.42	45.58	45.36	45.40	45.40	0.02%	207,000
Nov 15, 2024	45.58	45.60	45.25	45.39	45.39	-0.63%	216,447
Nov 14, 2024	45.79	45.87	45.66	45.68	45.68	-	163,700
Nov 13, 2024	45.63	45.74	45.54	45.68	45.68	0.18%	100,100
Nov 12, 2024	45.85	45.85	45.44	45.60	45.60	-0.44%	164,600
Nov 11, 2024	45.80	45.92	45.69	45.80	45.80	0.33%	173,520
Nov 8, 2024	45.70	45.71	45.54	45.65	45.65	-0.04%	145,424
Nov 7, 2024	45.48	45.70	45.46	45.67	45.67	0.62%	189,618
Nov 6, 2024	45.73	45.73	44.94	45.39	45.39	1.84%	200,300
Nov 5, 2024	44.28	44.58	44.28	44.57	44.57	0.65%	112,200
Nov 4, 2024	44.40	44.45	44.18	44.28	44.28	-0.32%	151,500
Nov 1, 2024	44.38	44.61	44.38	44.42	44.42	0.43%	140,700
Oct 31, 2024	44.56	44.57	44.14	44.23	44.23	-1.14%	222,524
Oct 30, 2024	44.89	44.99	44.74	44.74	44.74	-0.49%	143,000
Oct 29, 2024	44.87	45.00	44.80	44.96	44.96	0.13%	111,600
Oct 28, 2024	44.96	44.96	44.81	44.90	44.90	0.49%	150,900
Oct 25, 2024	44.75	44.97	44.63	44.68	44.68	-0.04%	149,800
Oct 24, 2024	44.68	44.72	44.50	44.70	44.70	0.25%	120,900
Oct 23, 2024	44.81	44.84	44.39	44.59	44.59	-0.78%	154,400
Oct 22, 2024	44.87	44.94	44.76	44.94	44.94	-0.18%	138,700
Oct 21, 2024	45.17	45.20	44.91	45.02	45.02	-0.33%	232,627
Oct 18, 2024	45.05	45.21	44.99	45.17	45.17	0.51%	88,834
Oct 17, 2024	45.06	45.06	44.87	44.94	44.94	0.27%	113,610
Oct 16, 2024	44.76	44.83	44.67	44.82	44.82	0.43%	131,700
Oct 15, 2024	45.07	45.07	44.58	44.63	44.63	-0.25%	181,300
Oct 11, 2024	44.46	44.79	44.46	44.74	44.74	0.74%	129,138
Oct 10, 2024	44.35	44.47	44.22	44.41	44.41	0.16%	121,900
Oct 9, 2024	44.01	44.37	43.95	44.34	44.34	0.77%	103,500
Oct 8, 2024	43.95	44.02	43.84	44.00	44.00	0.27%	112,500
Oct 7, 2024	44.00	44.03	43.77	43.88	43.88	-0.27%	197,000
Oct 4, 2024	44.00	44.05	43.74	44.00	44.00	0.94%	122,000
Oct 3, 2024	43.54	43.61	43.38	43.59	43.59	-0.09%	289,715
Oct 2, 2024	43.56	43.66	43.43	43.63	43.63	0.18%	120,400
Oct 1, 2024	43.85	43.85	43.38	43.55	43.55	-0.66%	177,113
Sep 30, 2024	43.65	43.85	43.54	43.84	43.84	0.09%	159,000
Sep 27, 2024	43.92	43.93	43.75	43.80	43.80	-0.02%	72,442
Sep 26, 2024	43.71	43.85	43.65	43.81	43.81	0.99%	71,000
Sep 25, 2024	43.48	43.48	43.33	43.38	43.38	-0.16%	125,812
Sep 24, 2024	43.49	43.53	43.36	43.45	43.45	0.12%	88,503
Sep 23, 2024	43.45	43.46	43.29	43.40	43.40	-	168,645
Sep 20, 2024	43.50	43.50	43.26	43.40	43.40	-0.21%	93,700
Sep 19, 2024	43.50	43.54	43.41	43.49	43.49	1.23%	96,600
Sep 18, 2024	43.05	43.23	42.87	42.96	42.96	-0.09%	125,916
Sep 17, 2024	43.18	43.23	42.90	43.00	43.00	-0.09%	107,435
Sep 16, 2024	42.91	43.04	42.80	43.04	43.04	0.42%	110,000
Sep 13, 2024	42.65	42.90	42.65	42.86	42.86	0.63%	94,335
Sep 12, 2024	42.42	42.64	42.21	42.59	42.59	0.92%	108,400
Sep 11, 2024	41.92	42.22	41.44	42.20	42.20	0.67%	112,600
Sep 10, 2024	41.90	41.92	41.55	41.92	41.92	0.36%	72,000
Sep 9, 2024	41.71	41.86	41.64	41.77	41.77	0.94%	128,700
Sep 6, 2024	41.95	42.00	41.31	41.38	41.38	-1.08%	206,300
Sep 5, 2024	42.04	42.13	41.78	41.83	41.83	-0.33%	131,148
Sep 4, 2024	41.98	42.15	41.87	41.97	41.97	-0.36%	220,600
Sep 3, 2024	42.52	42.59	41.99	42.12	42.12	-1.34%	213,442
Aug 30, 2024	42.58	42.71	42.39	42.69	42.69	0.64%	110,900
Aug 29, 2024	42.48	42.66	42.40	42.42	42.42	0.19%	125,200
Aug 28, 2024	42.49	42.50	42.15	42.34	42.34	-0.31%	78,100
Aug 27, 2024	42.42	42.53	42.39	42.47	42.47	-0.21%	115,800
Aug 26, 2024	42.70	42.72	42.49	42.56	42.56	-0.30%	133,938
Aug 23, 2024	42.55	42.70	42.48	42.69	42.69	0.87%	118,725
Aug 22, 2024	42.70	42.70	42.28	42.32	42.32	-0.66%	120,834
Aug 21, 2024	42.52	42.60	42.40	42.60	42.60	0.40%	78,900
Aug 20, 2024	42.56	42.62	42.38	42.43	42.43	-0.31%	101,623
Aug 19, 2024	42.43	42.58	42.42	42.56	42.56	0.40%	93,500
Aug 16, 2024	42.23	42.40	42.23	42.39	42.39	0.05%	131,104
Aug 15, 2024	42.01	42.37	42.01	42.37	42.37	1.58%	64,800
Aug 14, 2024	41.58	41.71	41.42	41.71	41.71	0.43%	81,439
Aug 13, 2024	41.22	41.56	41.22	41.53	41.53	1.22%	113,618
Aug 12, 2024	41.08	41.15	40.90	41.03	41.03	0.17%	191,700
Aug 9, 2024	40.80	41.02	40.69	40.96	40.96	0.47%	226,500
Aug 8, 2024	40.42	40.87	40.35	40.77	40.77	1.82%	198,000
Aug 7, 2024	40.73	40.85	40.03	40.04	40.04	-0.50%	289,214
Aug 6, 2024	40.26	40.97	39.96	40.24	40.24	-2.16%	624,002
Aug 2, 2024	41.56	41.56	40.80	41.13	41.13	-2.00%	404,109