|
Closing price on 7/29/2022
|
|
| Open |
9.30 |
| High |
11.00 |
| Low |
9.30 |
| Volume |
7,100 |
| Split-adjusted Price |
11.00 |
|
|
VXB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
+1.40 / +14.58%
|
9.30
|
11.00
|
9.30
|
11.00
|
10.10
|
11.00
|
7,100
|
|
|
7/28/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
7/27/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
7/26/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
7/25/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
7/22/2022
|
-1.50 / -14.42%
|
10.40
|
11.60
|
8.90
|
8.90
|
9.60
|
8.90
|
8,500
|
|
|
7/21/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/20/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/19/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/18/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/15/2022
|
-5.50 / -33.33%
|
10.00
|
11.00
|
9.90
|
11.00
|
10.40
|
11.00
|
6,300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
7/13/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
7/12/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
7/11/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
6/29/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.50
|
16.50
|
16.71
|
16.50
|
17,600
|
|
|
6/28/2022
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.65
|
16.50
|
40,600
|
|
|
6/27/2022
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.31
|
16.50
|
18,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
6/23/2022
|
+0.80 / +5.33%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.82
|
15.80
|
2,000
|
|
|
6/22/2022
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
6/21/2022
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.46
|
15.50
|
500
|
|
|
6/20/2022
|
+1.20 / +8.45%
|
14.10
|
15.60
|
14.10
|
15.40
|
14.31
|
15.40
|
2,100
|
|
|
6/17/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
6/16/2022
|
-0.60 / -4.05%
|
14.50
|
14.50
|
13.40
|
14.20
|
13.47
|
14.20
|
2,900
|
|
|
6/15/2022
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.49
|
14.80
|
900
|
|
|
6/14/2022
|
-1.40 / -9.40%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.53
|
13.50
|
8,300
|
|
|
6/13/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
500
|
|
|
6/10/2022
|
+1.30 / +9.56%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.42
|
14.90
|
2,600
|
|
|
6/9/2022
|
-0.80 / -5.56%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.62
|
13.60
|
3,600
|
|
|