VVV Historical USD Price
Daily close · Oct 6, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $28.63 | $29.22 | $27.02 | $27.05 | $21.92M |
| 2026-10-05 | $29.99 | $30.15 | $27.46 | $28.75 | $20.90M |
| 2026-10-04 | $28.13 | $30.70 | $27.71 | $30.05 | $18.86M |
| 2026-10-03 | $27.82 | $28.86 | $27.18 | $28.08 | $12.98M |
| 2026-10-02 | $26.24 | $30.20 | $26.22 | $27.78 | $39.06M |
| 2026-10-01 | $27.71 | $28.14 | $26.22 | $26.23 | $20.79M |
| 2026-09-30 | $27.01 | $28.20 | $26.55 | $27.70 | $22.83M |
| 2026-09-29 | $27.79 | $28.40 | $26.10 | $26.99 | $30.09M |
| 2026-09-28 | $29.31 | $29.37 | $26.67 | $27.81 | $31.38M |
| 2026-09-27 | $29.72 | $31.60 | $28.91 | $29.25 | $29.61M |
| 2026-09-26 | $30.33 | $30.59 | $29.13 | $29.62 | $18.32M |
| 2026-09-25 | $31.07 | $32.41 | $29.72 | $30.28 | $28.78M |
| 2026-09-24 | $30.24 | $32.07 | $28.54 | $31.03 | $39.21M |
| 2026-09-23 | $31.99 | $33.22 | $29.41 | $30.18 | $47.95M |
| 2026-09-22 | $31.93 | $32.52 | $30.39 | $31.93 | $51.51M |
| 2026-09-21 | $29.42 | $34.47 | $29.42 | $31.95 | $95.28M |
| 2026-09-20 | $25.58 | $29.84 | $25.58 | $29.41 | $61.37M |
| 2026-09-19 | $27.92 | $29.34 | $25.03 | $25.77 | $46.41M |
| 2026-09-18 | $25.62 | $28.55 | $24.31 | $28.01 | $79.65M |
| 2026-09-17 | $23.60 | $25.75 | $23.59 | $25.75 | $45.60M |
| 2026-09-16 | $21.48 | $23.73 | $21.28 | $23.62 | $33.87M |
| 2026-09-15 | $22.99 | $23.16 | $21.24 | $21.33 | $24.89M |
| 2026-09-14 | $21.56 | $23.22 | $21.22 | $22.92 | $29.01M |
| 2026-09-13 | $24.31 | $24.51 | $21.39 | $21.41 | $22.20M |
| 2026-09-12 | $23.50 | $24.50 | $22.91 | $24.24 | $18.67M |
| 2026-09-11 | $23.84 | $26.88 | $23.36 | $23.50 | $69.29M |
| 2026-09-10 | $22.94 | $25.46 | $22.54 | $24.29 | $78.40M |
| 2026-09-09 | $25.86 | $29.06 | $22.27 | $22.65 | $140.50M |
| 2026-09-08 | $18.45 | $25.92 | $17.54 | $25.92 | $126.87M |
| 2026-09-07 | $16.99 | $18.87 | $16.98 | $18.43 | $17.47M |