Vanguard Energy Index Fun... (VENAX)
NASDAQ: VENAX
· Real-Time Price · USD
59.66
-0.30 (-0.50%)
At close: Apr 29, 2025, 9:30 AM
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | n/a | -0.50% | 0 |
| Aug 15, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.15% | 0 |
| Aug 14, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.12% | 0 |
| Aug 13, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 1.08% | 0 |
| Aug 12, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.66% | 0 |
| Aug 11, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -0.82% | 0 |
| Aug 8, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 0.54% | 0 |
| Aug 7, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.47% | 0 |
| Aug 6, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -0.90% | 0 |
| Aug 5, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.27% | 0 |
| Aug 4, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.17% | 0 |
| Aug 1, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -1.86% | 0 |
| Jul 31, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.55% | 0 |
| Jul 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.39% | 0 |
| Jul 29, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.89% | 0 |
| Jul 28, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 1.24% | 0 |
| Jul 25, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.46% | 0 |
| Jul 24, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.79% | 0 |
| Jul 23, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 1.57% | 0 |
| Jul 22, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.60% | 0 |