VXV Historical USD Price
Daily close · Sep 29, 2019 → May 12, 2022Daily price history
Apr 12, 2022 → May 12, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-12 | $0.91213438 | $1.07 | $0.76270173 | $0.87248526 | $406,755.13 |
| 2022-05-10 | $1.01 | $1.29 | $1.00 | $1.10 | $327,572.71 |
| 2022-05-09 | $1.21 | $1.36 | $0.97059679 | $1.09 | $659,639.14 |
| 2022-05-08 | $1.33 | $1.34 | $1.20 | $1.20 | $265,865.11 |
| 2022-05-07 | $1.47 | $1.49 | $1.30 | $1.34 | $356,540.41 |
| 2022-05-06 | $1.55 | $1.55 | $1.39 | $1.47 | $291,949.39 |
| 2022-05-05 | $1.61 | $1.69 | $1.50 | $1.55 | $188,820.12 |
| 2022-05-04 | $1.70 | $1.77 | $1.62 | $1.62 | $238,931.15 |
| 2022-05-03 | $1.55 | $1.76 | $1.53 | $1.69 | $325,509.53 |
| 2022-05-02 | $1.48 | $1.57 | $1.48 | $1.55 | $150,069.37 |
| 2022-05-01 | $1.58 | $1.58 | $1.35 | $1.48 | $291,985.37 |
| 2022-04-30 | $1.58 | $1.62 | $1.57 | $1.58 | $236,556.24 |
| 2022-04-29 | $1.74 | $1.76 | $1.50 | $1.62 | $268,181.95 |
| 2022-04-28 | $1.76 | $1.78 | $1.72 | $1.74 | $232,552.87 |
| 2022-04-27 | $1.68 | $1.80 | $1.64 | $1.76 | $157,407.41 |
| 2022-04-26 | $1.90 | $1.94 | $1.68 | $1.69 | $228,930.72 |
| 2022-04-25 | $1.84 | $1.94 | $1.77 | $1.90 | $231,787.70 |
| 2022-04-24 | $1.89 | $1.91 | $1.82 | $1.84 | $142,136.48 |
| 2022-04-23 | $1.97 | $2.00 | $1.89 | $1.90 | $108,461.07 |
| 2022-04-22 | $1.98 | $2.06 | $1.95 | $1.98 | $196,303.23 |
| 2022-04-21 | $2.08 | $2.19 | $1.96 | $1.98 | $285,474.29 |
| 2022-04-20 | $2.12 | $2.12 | $1.97 | $2.08 | $309,227.81 |
| 2022-04-19 | $2.19 | $2.20 | $1.96 | $2.12 | $263,101.38 |
| 2022-04-18 | $2.15 | $2.20 | $2.08 | $2.18 | $304,700.60 |
| 2022-04-17 | $2.31 | $2.33 | $2.13 | $2.14 | $236,395.61 |
| 2022-04-16 | $2.33 | $2.39 | $2.27 | $2.31 | $185,686.48 |
| 2022-04-15 | $2.52 | $2.55 | $2.32 | $2.34 | $175,698.62 |
| 2022-04-14 | $2.40 | $2.61 | $2.35 | $2.52 | $274,505.19 |
| 2022-04-13 | $2.39 | $2.43 | $2.23 | $2.40 | $684,704.12 |
| 2022-04-12 | $2.42 | $2.49 | $2.35 | $2.40 | $704,602.37 |