Vanguard Energy Index Fun... (VENAX)
NASDAQ: VENAX
· Real-Time Price · USD
62.67
-0.02 (-0.03%)
At close: Apr 29, 2025, 9:30 AM
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.03% | 0 |
| Sep 10, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 1.75% | 0 |
| Sep 9, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0.51% | 0 |
| Sep 8, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.28% | 0 |
| Sep 5, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -1.87% | 0 |
| Sep 4, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.71% | 0 |
| Sep 3, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -2.12% | 0 |
| Sep 2, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.25% | 0 |
| Aug 29, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.44% | 0 |
| Aug 28, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.75% | 0 |
| Aug 27, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 1.13% | 0 |
| Aug 26, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.16% | 0 |
| Aug 25, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.29% | 0 |
| Aug 22, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 2.15% | 0 |
| Aug 21, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.75% | 0 |
| Aug 20, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.87% | 0 |
| Aug 19, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -0.12% | 0 |
| Aug 18, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -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 |