Global X Data Center REIT... (VPN)
NASDAQ: VPN
· Real-Time Price · USD
15.55
-0.02 (-0.16%)
At close: Mar 28, 2024, 9:00 PM
VPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26, 2024 | 14.45 | 14.49 | 14.34 | 14.44 | 14.44 | 0.98% | 49,208 |
| Apr 25, 2024 | 14.23 | 14.32 | 14.09 | 14.30 | 14.30 | 0.00% | 14,237 |
| Apr 24, 2024 | 14.34 | 14.35 | 14.22 | 14.30 | 14.30 | 0.14% | 33,453 |
| Apr 23, 2024 | 13.97 | 14.29 | 13.97 | 14.28 | 14.28 | 2.37% | 46,246 |
| Apr 22, 2024 | 13.88 | 14.04 | 13.85 | 13.95 | 13.95 | 0.58% | 63,938 |
| Apr 19, 2024 | 14.16 | 14.16 | 13.80 | 13.87 | 13.87 | -1.84% | 84,758 |
| Apr 18, 2024 | 14.11 | 14.29 | 14.11 | 14.13 | 14.13 | -0.28% | 30,261 |
| Apr 17, 2024 | 14.34 | 14.34 | 14.16 | 14.17 | 14.17 | -0.56% | 12,921 |
| Apr 16, 2024 | 14.21 | 14.33 | 14.16 | 14.25 | 14.25 | -0.63% | 28,312 |
| Apr 15, 2024 | 14.72 | 14.72 | 14.30 | 14.34 | 14.34 | -1.78% | 46,785 |
| Apr 12, 2024 | 14.94 | 14.94 | 14.54 | 14.60 | 14.60 | -2.08% | 11,533 |
| Apr 11, 2024 | 14.94 | 14.95 | 14.76 | 14.91 | 14.91 | 0.40% | 11,147 |
| Apr 10, 2024 | 14.91 | 15.00 | 14.69 | 14.85 | 14.85 | -2.37% | 45,959 |
| Apr 9, 2024 | 15.08 | 15.29 | 15.06 | 15.21 | 15.21 | 0.93% | 31,808 |
| Apr 8, 2024 | 15.11 | 15.19 | 15.03 | 15.07 | 15.07 | -0.26% | 27,765 |
| Apr 5, 2024 | 15.21 | 15.21 | 15.03 | 15.11 | 15.11 | -0.46% | 42,101 |
| Apr 4, 2024 | 15.62 | 15.62 | 15.18 | 15.18 | 15.18 | -1.17% | 12,620 |
| Apr 3, 2024 | 15.18 | 15.40 | 15.17 | 15.36 | 15.36 | 0.07% | 73,647 |
| Apr 2, 2024 | 15.52 | 15.52 | 15.21 | 15.35 | 15.35 | -1.29% | 19,217 |
| Apr 1, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.00% | 0 |