|
Closing price on 8/12/2022
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
27,600 |
| Split-adjusted Price |
11.70 |
|
|
VXB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
+1.50 / +14.71%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.50
|
11.70
|
27,600
|
|
|
8/11/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
8/10/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
8/9/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
8/8/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
8/5/2022
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.10
|
10.20
|
10.10
|
182,200
|
|
|
8/4/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
8/3/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
8/2/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
8/1/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
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
|
|
|