$105.64 -1.04 (%) Vangr Utlt Idx Shs ETF - NYSEARCA

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VPU historical data

Date Open High Low Close Volume
1/28/2015106.77107.79105.44105.64155,654
1/27/2015106.26107.15106.26106.68128,680
1/26/2015106.86106.86105.51106.59184,916
1/23/2015106.19106.96106.19106.56124,529
1/22/2015107.00107.03105.51106.19185,837
1/21/2015105.50106.65104.72106.56175,318
1/20/2015105.87105.87104.60105.55552,067
1/16/2015104.34105.45104.15105.38161,935
1/15/2015104.07104.69103.72104.39139,667
1/14/2015102.39103.86102.20103.82231,234
1/13/2015102.91104.28102.26102.86110,006
1/12/2015102.85103.05101.81102.46209,173
1/9/2015103.57103.58102.18102.73136,436
1/8/2015103.31103.77103.08103.47250,074
1/6/2015101.73103.28101.49101.59335,712
1/5/2015102.75102.96101.16101.53317,878
1/2/2015102.64103.09101.74102.92325,692
12/31/2014104.32104.78102.31102.35192,311
12/30/2014106.38106.38104.18104.26166,200
12/29/2014105.01106.83104.92106.491,794,400
12/26/2014103.80105.31103.80104.96165,188
12/24/2014101.90104.00101.90103.76178,636
12/23/2014101.69102.43101.63102.04103,605
12/22/2014101.39101.67100.83101.6392,967
12/19/2014101.50102.03100.82101.34328,198
12/18/2014100.00101.3399.57101.33136,772
12/17/201498.55100.4098.55100.28111,852
12/16/201498.2999.9597.6198.35267,088
12/15/201499.5199.9197.9598.50141,764
12/12/2014100.08100.8599.4099.4096,246
12/11/201499.56101.2299.56100.46179,878
12/10/2014100.77101.5099.5199.51133,346
12/9/201499.73101.0699.73100.93199,212
12/8/201499.58100.7599.58100.25144,259
12/5/201499.42100.0099.1199.58232,431
12/4/2014100.36100.7599.85100.29190,683
12/3/2014100.49100.5399.77100.29175,316
12/2/2014100.32100.7699.20100.47331,447
12/1/201499.76100.5498.9999.78334,033
11/28/201499.02100.2499.0299.7676,736
11/26/201498.4499.1598.4498.8992,053
11/25/201498.5698.6197.9298.47112,569
11/24/201499.4099.4898.4298.50118,539
11/21/201499.3499.7698.4699.25102,526
11/20/201498.7099.1598.4898.8385,762
11/19/201499.2099.3098.5199.0794,877
11/18/201498.8999.6098.6199.14304,892
11/17/201497.7998.9397.5098.84138,889
11/14/201498.1298.1997.4797.66106,515
11/13/201499.1899.5097.9498.0999,926
11/12/2014100.56100.5698.6099.03252,394
11/11/2014101.03101.10100.34100.6668,896
11/10/2014100.62101.14100.18101.05195,907
11/7/201499.69100.5899.49100.57104,448
11/6/2014100.88101.0398.9599.53167,598
11/5/201499.07101.1599.07101.09221,257
11/4/201499.59100.0298.5798.99157,559
11/3/201499.1199.8998.9799.59401,993
10/31/201499.3799.3798.2798.96176,982
10/30/201496.7498.8796.7498.86112,801
10/29/201497.4797.7195.8896.82130,169
10/28/201496.6697.3296.2097.32127,800
10/27/201496.5697.0696.2996.52179,630
10/24/201495.9896.9595.9496.68121,018
10/23/201496.0996.4595.5695.91137,436
10/22/201495.1496.3295.0995.61243,052
10/21/201494.9095.2094.4595.06254,668
10/20/201493.2694.6693.2594.58104,630
10/17/201493.4893.5092.0993.26127,760
10/16/201491.4892.8890.8992.67146,870
10/15/201493.7393.9990.8192.49193,068
10/14/201493.2794.6892.9093.73175,102
10/13/201493.0194.0292.7792.80128,066
10/10/201492.5493.6392.5492.91319,248
10/9/201493.9794.5392.4192.45100,291
10/8/201492.1094.1392.1094.06149,810
10/7/201491.9393.0291.8892.0454,094
10/6/201492.4492.6691.7992.2093,297
10/3/201491.7892.3291.1492.1870,323
10/2/201491.4992.1291.3491.56128,956
10/1/201491.3292.5091.3291.70118,841
9/30/201491.3592.2090.9791.32787,416
9/29/201490.4191.2390.2691.2153,632
9/26/201490.6591.0389.9090.76120,196
9/25/201491.1091.3990.5190.63134,385
9/24/201491.3891.5390.7491.1264,531
9/23/201491.7591.8091.3591.4170,825
9/22/201492.5092.5091.6891.85122,472
9/19/201492.7693.4492.7693.3580,924
9/18/201493.5293.6092.3592.6267,364
9/17/201493.8493.9092.9393.29102,554
9/16/201492.2993.7492.2993.5592,859
9/15/201492.4592.8592.1892.4483,673
9/12/201493.6193.7292.0592.29210,407
9/11/201493.1594.0893.1094.0675,792
9/10/201493.6093.6592.9393.23125,185
9/9/201494.6194.6193.5493.6590,866
9/8/201495.2695.2694.3494.7387,032
9/5/201494.3295.3194.2895.3155,591
9/4/201494.0894.3793.7094.1963,146
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center