(VXF)
182.72
-5.11 (-2.72%)
At close: Mar 03, 2025, 3:59 PM
183.06
0.18%
After-hours: Mar 03, 2025, 08:00 PM EST
VXF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 184.80 | 187.87 | 184.44 | 187.83 | 2.45 | 1.32% | 671,881 |
| Feb 27, 2025 | 189.11 | 189.27 | 185.29 | 185.38 | -2.82 | -1.50% | 367,800 |
| Feb 26, 2025 | 188.35 | 190.12 | 187.38 | 188.20 | 0.67 | 0.36% | 402,714 |
| Feb 25, 2025 | 188.86 | 189.51 | 185.58 | 187.53 | -1.63 | -0.86% | 463,500 |
| Feb 24, 2025 | 191.05 | 191.15 | 187.59 | 189.16 | -1.49 | -0.78% | 644,400 |
| Feb 21, 2025 | 197.39 | 197.39 | 190.15 | 190.65 | -6.01 | -3.06% | 509,500 |
| Feb 20, 2025 | 198.65 | 198.75 | 195.09 | 196.66 | -2.53 | -1.27% | 344,250 |
| Feb 19, 2025 | 199.36 | 199.77 | 198.74 | 199.19 | -1.28 | -0.64% | 333,242 |
| Feb 18, 2025 | 200.18 | 200.69 | 199.27 | 200.47 | 0.96 | 0.48% | 279,400 |
| Feb 14, 2025 | 199.94 | 200.21 | 199.01 | 199.51 | 0.31 | 0.16% | 226,556 |
| Feb 13, 2025 | 198.08 | 199.35 | 197.17 | 199.20 | 2.08 | 1.06% | 393,400 |
| Feb 12, 2025 | 195.53 | 197.47 | 195.00 | 197.12 | -1.08 | -0.54% | 287,900 |
| Feb 11, 2025 | 198.19 | 198.90 | 197.63 | 198.20 | -1.48 | -0.74% | 358,925 |
| Feb 10, 2025 | 200.36 | 200.36 | 198.97 | 199.68 | 0.88 | 0.44% | 313,138 |
| Feb 7, 2025 | 201.00 | 201.44 | 198.65 | 198.80 | -1.87 | -0.93% | 244,102 |
| Feb 6, 2025 | 201.51 | 201.76 | 199.20 | 200.67 | -0.18 | -0.09% | 247,316 |
| Feb 5, 2025 | 199.56 | 200.97 | 198.68 | 200.85 | 1.84 | 0.92% | 223,900 |
| Feb 4, 2025 | 197.07 | 199.04 | 197.02 | 199.01 | 1.72 | 0.87% | 262,045 |
| Feb 3, 2025 | 194.50 | 198.27 | 194.05 | 197.29 | -1.97 | -0.99% | 475,516 |
| Jan 31, 2025 | 201.62 | 202.35 | 198.82 | 199.26 | -1.45 | -0.72% | 304,322 |
| Jan 30, 2025 | 200.12 | 201.70 | 199.46 | 200.71 | 2.11 | 1.06% | 319,907 |
| Jan 29, 2025 | 198.78 | 199.80 | 197.15 | 198.60 | -0.32 | -0.16% | 264,135 |
| Jan 28, 2025 | 198.07 | 199.58 | 197.09 | 198.92 | 1.30 | 0.66% | 254,400 |
| Jan 27, 2025 | 197.25 | 199.68 | 196.26 | 197.62 | -2.91 | -1.45% | 387,615 |
| Jan 24, 2025 | 201.10 | 201.86 | 200.25 | 200.53 | -0.51 | -0.25% | 250,300 |
| Jan 23, 2025 | 199.53 | 201.10 | 198.98 | 201.04 | 0.81 | 0.40% | 265,300 |
| Jan 22, 2025 | 201.02 | 201.31 | 200.15 | 200.23 | -0.65 | -0.32% | 355,800 |
| Jan 21, 2025 | 199.13 | 200.95 | 198.53 | 200.88 | 3.46 | 1.75% | 390,700 |
| Jan 17, 2025 | 198.20 | 198.20 | 197.07 | 197.42 | 1.28 | 0.65% | 352,682 |
| Jan 16, 2025 | 195.24 | 196.68 | 194.19 | 196.14 | 1.30 | 0.67% | 526,431 |
| Jan 15, 2025 | 196.03 | 196.29 | 194.25 | 194.84 | 3.35 | 1.75% | 295,900 |
| Jan 14, 2025 | 191.16 | 192.09 | 189.80 | 191.49 | 2.20 | 1.16% | 851,623 |
| Jan 13, 2025 | 187.01 | 189.50 | 186.35 | 189.29 | 0.33 | 0.17% | 389,815 |
| Jan 10, 2025 | 189.81 | 189.85 | 187.73 | 188.96 | -3.22 | -1.68% | 335,021 |
| Jan 8, 2025 | 191.53 | 192.26 | 189.85 | 192.18 | -0.24 | -0.12% | 269,200 |
| Jan 7, 2025 | 195.38 | 195.86 | 191.27 | 192.42 | -2.34 | -1.20% | 303,229 |
| Jan 6, 2025 | 195.67 | 196.42 | 194.43 | 194.76 | 1.02 | 0.53% | 378,000 |
| Jan 3, 2025 | 191.22 | 193.85 | 190.90 | 193.74 | 3.24 | 1.70% | 278,325 |
| Jan 2, 2025 | 191.43 | 192.66 | 189.23 | 190.50 | 0.52 | 0.27% | 598,300 |
| Dec 31, 2024 | 191.16 | 191.77 | 189.45 | 189.98 | -0.20 | -0.11% | 248,336 |
| Dec 30, 2024 | 190.15 | 191.30 | 188.14 | 190.18 | -1.92 | -1.00% | 328,800 |
| Dec 27, 2024 | 193.47 | 194.12 | 190.58 | 192.10 | -2.52 | -1.29% | 328,000 |
| Dec 26, 2024 | 192.89 | 194.95 | 192.28 | 194.62 | 0.83 | 0.43% | 283,034 |
| Dec 24, 2024 | 192.16 | 193.79 | 191.44 | 193.79 | 1.92 | 1.00% | 182,329 |
| Dec 23, 2024 | 192.22 | 192.40 | 190.06 | 191.87 | -1.07 | -0.55% | 387,453 |
| Dec 20, 2024 | 189.01 | 194.53 | 189.01 | 192.94 | 2.58 | 1.36% | 382,600 |
| Dec 19, 2024 | 193.18 | 194.14 | 190.04 | 190.36 | -0.66 | -0.35% | 615,100 |
| Dec 18, 2024 | 200.54 | 200.71 | 189.97 | 191.02 | -8.75 | -4.38% | 560,758 |
| Dec 17, 2024 | 201.10 | 201.45 | 199.36 | 199.77 | -2.43 | -1.20% | 243,139 |
| Dec 16, 2024 | 200.84 | 202.92 | 200.55 | 202.20 | 1.22 | 0.61% | 469,616 |