$96.74 -0.17 (%) Vangr Utlt Idx Shs ETF - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VPU historical data

Date Open High Low Close Volume
5/22/201596.7396.9396.1796.7476,066
5/21/201597.0097.2996.5796.9162,365
5/20/201596.9197.5796.6696.9573,422
5/19/201596.3697.0296.0796.8078,805
5/18/201595.9796.7795.8396.6387,500
5/15/201595.3496.4495.1996.23102,685
5/14/201594.3295.2594.3295.14165,209
5/13/201595.0895.4193.7194.02124,235
5/12/201594.6894.9493.9894.83103,165
5/11/201595.5996.3194.9495.0490,544
5/8/201595.8396.4995.2095.6298,716
5/7/201594.7395.5394.7294.9568,440
5/6/201595.1895.5093.8694.64153,842
5/5/201597.2697.2694.9595.18135,405
5/4/201596.9698.1296.5597.36100,386
5/1/201596.3396.8095.6696.6689,943
4/30/201597.3097.3395.6396.26113,712
4/29/201597.3897.7096.7897.59124,585
4/28/201597.0397.9496.5497.9284,815
4/27/201598.5798.8296.9097.17106,505
4/24/201597.5198.9897.2098.3983,359
4/23/201596.8197.7896.8197.4693,739
4/22/201596.9197.1596.2796.8795,136
4/21/201597.5298.1996.3896.65130,885
4/20/201596.5898.3196.4497.52144,402
4/17/201596.1396.8995.8396.17159,628
4/16/201597.0097.0395.7096.49118,344
4/15/201597.0897.8097.0297.12129,005
4/14/201596.5897.1296.3996.8677,751
4/13/201597.2297.3396.3196.37135,356
4/10/201596.7497.6296.5397.3391,834
4/9/201596.9896.9896.0496.61160,480
4/8/201597.4897.4896.5397.01103,437
4/7/201598.3998.4697.2797.27143,077
4/6/201597.4498.9497.3698.40143,521
4/2/201596.7597.4796.7597.19136,524
4/1/201596.6097.0395.5096.87180,273
3/31/201596.5397.2995.8696.88101,760
3/30/201596.0097.1195.6896.84172,400
3/27/201595.1095.9994.9595.56145,933
3/26/201595.5196.1994.7594.96154,464
3/25/201596.9897.5195.7095.74127,217
3/24/201597.9098.2496.6196.85127,415
3/23/201597.9198.2697.7497.93213,298
3/20/201598.2898.7797.6598.63116,060
3/19/201598.2199.2497.5497.69108,642
3/18/201596.0199.1795.7898.62187,406
3/17/201595.9096.4995.7296.08151,982
3/16/201594.9096.7894.9096.15145,747
3/13/201595.3995.3993.7894.60125,007
3/11/201594.4794.7493.5793.78129,493
3/10/201594.1795.3194.0694.36143,766
3/9/201594.4494.9794.3594.50144,982
3/6/201596.0396.0393.9894.37350,946
3/5/201596.5997.5596.5997.15117,581
3/4/201596.9096.9096.1596.50108,743
3/3/201596.2297.1495.8597.12224,647
3/2/201598.3098.3095.8496.43500,470
2/27/201598.5798.6897.9198.3794,655
2/26/201599.3099.5698.3498.46109,882
2/25/2015100.57100.5799.0099.14198,633
2/24/201599.89101.1099.71100.59120,205
2/23/201599.2599.9799.2099.97229,566
2/20/201599.3399.4498.0499.33250,369
2/19/201599.90100.2198.9399.25180,248
2/18/201597.87100.2897.81100.21320,062
2/17/201597.0198.8697.0197.912,519,510
2/13/201599.3999.3997.3498.07473,575
2/12/2015100.11100.1399.1999.50261,939
2/11/2015101.72101.7299.7099.86197,466
2/10/2015100.10102.10100.10101.99141,214
2/9/2015100.90101.4299.70100.07255,253
2/6/2015104.99104.99100.43101.00209,195
2/5/2015104.58105.45104.21105.27112,831
2/4/2015105.52105.72104.12104.29130,610
2/3/2015105.13105.88104.63105.65199,348
2/2/2015104.88105.45103.55105.12144,937
1/30/2015106.92106.92104.51104.58139,289
1/29/2015105.72107.15105.07107.03103,110
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center