Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: VEEM )

15.18 UNCHANGED
Last Price Updated: 4:02 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 18, 2022 31.01 43.01 15.76 26.78 0 +1.63(+6.48%)
Feb 17, 2022 28.71 30.34 24.20 25.15 0 +1.81(+7.75%)
Feb 16, 2022 27.05 30.02 21.46 23.34 0 -1.25(-5.08%)
Feb 15, 2022 30.13 32.54 23.51 24.59 0 -1.42(-5.46%)
Feb 14, 2022 31.20 43.58 18.86 26.01 0 +0.24(+0.93%)
Feb 11, 2022 25.33 35.79 18.38 25.77 0 +3.98(+18.27%)
Feb 10, 2022 20.91 29.74 19.55 21.79 0 +1.85(+9.28%)
Feb 09, 2022 20.09 25.26 19.53 19.94 0 -0.83(-4.00%)
Feb 08, 2022 23.38 31.55 17.48 20.77 0 -2.28(-9.89%)
Feb 07, 2022 25.33 25.42 14.05 23.05 0 -0.19(-0.82%)
Feb 04, 2022 28.69 32.34 18.96 23.24 0 +0.91(+4.08%)
Feb 02, 2022 28.92 30.34 22.19 22.33 0 -0.27(-1.19%)
Feb 01, 2022 25.03 31.83 20.12 22.60 0 +0.19(+0.85%)
Jan 31, 2022 25.35 29.26 21.90 22.41 0 -3.10(-12.15%)
Jan 28, 2022 27.60 35.92 22.69 25.51 0 -1.93(-7.03%)
Jan 27, 2022 26.94 30.72 23.53 27.44 0 -0.43(-1.54%)
Jan 26, 2022 26.33 30.60 20.54 27.87 0 +0.18(+0.65%)
Jan 25, 2022 29.69 50.03 26.71 27.69 0 -4.75(-14.64%)
Jan 24, 2022 36.53 39.83 26.87 32.44 0 +4.84(+17.54%)
Jan 21, 2022 27.46 33.02 19.97 27.60 0 +1.49(+5.71%)
Jan 20, 2022 27.19 27.58 24.04 26.11 0 +1.83(+7.54%)
Jan 19, 2022 23.55 26.52 23.06 24.28 0 +0.02(+0.08%)
Jan 18, 2022 24.15 24.47 22.65 24.26 0 +0.91(+3.90%)
Jan 14, 2022 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jan 13, 2022 20.74 23.35 20.25 23.35 0 +2.82(+13.74%)
Jan 12, 2022 20.61 21.13 16.74 20.53 0 +1.61(+8.51%)
Jan 11, 2022 20.57 21.22 18.70 18.92 0 -1.72(-8.33%)
Jan 10, 2022 27.97 39.67 20.60 20.64 0 +0.43(+2.13%)
Jan 07, 2022 22.74 22.74 20.15 20.21 0 -0.61(-2.93%)
Jan 06, 2022 27.86 27.86 17.42 20.82 0 -0.84(-3.88%)
Jan 05, 2022 20.53 25.74 19.29 21.66 0 +2.62(+13.76%)
Jan 04, 2022 19.87 19.87 18.94 19.04 0 -0.42(-2.16%)
Jan 03, 2022 20.59 21.42 19.46 19.46 0 +0.14(+0.72%)
Dec 31, 2021 26.23 26.23 19.03 19.32 0 -0.30(-1.53%)
Dec 30, 2021 20.35 20.93 18.83 19.62 0 -0.03(-0.15%)
Dec 29, 2021 25.71 25.71 15.82 19.65 0 -0.05(-0.25%)
Dec 28, 2021 21.36 21.74 19.44 19.70 0 +0.46(+2.39%)
Dec 27, 2021 23.61 23.61 19.24 19.24 0 +0.06(+0.31%)
Dec 23, 2021 19.18 19.18 19.18 19.18 0 -0.89(-4.43%)
Dec 22, 2021 25.11 25.64 20.06 20.07 0 -1.77(-8.10%)
Dec 21, 2021 30.14 30.14 20.90 21.84 0 -2.98(-12.01%)
Dec 20, 2021 29.01 29.01 24.82 24.82 0 +3.04(+13.96%)
Dec 17, 2021 26.72 42.72 5.520 21.78 0 -0.79(-3.50%)
Dec 16, 2021 29.22 29.22 18.43 22.57 0 -1.47(-6.11%)
Dec 15, 2021 24.51 27.54 22.93 24.04 0 +1.74(+7.80%)
Dec 14, 2021 24.43 28.62 21.79 22.30 0 +1.10(+5.19%)
Dec 13, 2021 16.31 25.12 14.93 21.20 0 +0.59(+2.86%)
Dec 10, 2021 21.80 22.09 16.80 20.61 0 -1.53(-6.91%)
Dec 09, 2021 22.62 32.26 21.65 22.14 0 -1.15(-4.94%)
Dec 08, 2021 24.26 24.79 18.24 23.29 0 -1.67(-6.69%)
Dec 07, 2021 26.88 26.99 24.86 24.96 0 -3.42(-12.05%)
Dec 06, 2021 31.57 32.12 28.20 28.38 0 -3.23(-10.22%)
Dec 03, 2021 27.38 32.28 24.93 31.61 0 +3.60(+12.85%)
Dec 02, 2021 25.42 33.29 25.35 28.01 0 -2.09(-6.94%)
Dec 01, 2021 30.30 45.10 25.63 30.10 0 +1.28(+4.44%)
Nov 30, 2021 26.69 30.35 26.10 28.82 0 +2.26(+8.51%)
Nov 29, 2021 30.14 30.25 26.17 26.56 0 -2.04(-7.13%)
Nov 26, 2021 25.36 28.85 25.36 28.60 0 +6.30(+28.25%)
Nov 24, 2021 22.30 22.30 22.30 22.30 0 -1.02(-4.37%)
Nov 23, 2021 23.91 26.21 22.65 23.32 0 +1.21(+5.47%)
Nov 22, 2021 24.87 24.87 21.42 22.11 0 +0.51(+2.36%)
Nov 19, 2021 24.02 25.26 21.24 21.60 0 +0.24(+1.12%)
Nov 18, 2021 24.23 21.40 20.85 21.36 0 +0.80(+3.89%)
Nov 17, 2021 22.70 22.82 20.56 20.56 0 -0.08(-0.39%)
Nov 16, 2021 27.49 27.49 20.48 20.64 0 -0.43(-2.04%)
Nov 15, 2021 26.02 26.02 20.61 21.07 0 +0.07(+0.33%)
Nov 12, 2021 22.57 28.71 20.40 21.00 0 +0.25(+1.20%)
Nov 11, 2021 21.51 22.46 20.67 20.75 0 -1.20(-5.47%)
Nov 10, 2021 23.38 25.61 21.51 21.95 0 -1.45(-6.20%)
Nov 09, 2021 24.35 24.35 23.02 23.40 0 +2.29(+10.85%)
Nov 08, 2021 24.59 24.79 21.08 21.11 0 +0.66(+3.23%)
Nov 05, 2021 21.81 21.81 20.25 20.45 0 -0.17(-0.82%)
Nov 04, 2021 21.40 21.76 20.42 20.62 0 -0.36(-1.72%)
Nov 03, 2021 23.33 23.43 20.94 20.98 0 -0.67(-3.09%)
Nov 02, 2021 22.76 22.76 21.59 21.65 0 +0.14(+0.65%)
Nov 01, 2021 23.80 22.09 21.27 21.51 0 +1.32(+6.54%)
Oct 29, 2021 22.40 25.32 20.18 20.19 0 -0.30(-1.46%)
Oct 28, 2021 20.89 22.58 20.44 20.49 0 -0.02(-0.10%)
Oct 27, 2021 21.78 22.26 19.99 20.51 0 +0.91(+4.64%)
Oct 26, 2021 18.81 25.12 18.80 19.60 0 +0.17(+0.87%)
Oct 25, 2021 21.79 21.83 19.33 19.43 0 +0.21(+1.09%)
Oct 22, 2021 21.06 22.66 18.79 19.22 0 +0.11(+0.58%)
Oct 21, 2021 20.85 21.05 19.11 19.11 0 +0.07(+0.37%)
Oct 20, 2021 20.23 20.96 18.65 19.04 0 +0.59(+3.20%)
Oct 19, 2021 19.82 27.63 17.90 18.45 0 +0.03(+0.16%)
Oct 18, 2021 20.94 21.13 18.30 18.42 0 +1.11(+6.41%)
Oct 15, 2021 14.57 18.28 14.57 17.31 0 -0.67(-3.73%)
Oct 14, 2021 18.68 24.48 17.25 17.98 0 -2.44(-11.95%)
Oct 13, 2021 23.26 24.38 14.48 20.42 0 -1.39(-6.37%)
Oct 12, 2021 23.36 23.90 20.40 21.81 0 -0.59(-2.63%)
Oct 11, 2021 26.00 26.00 2.400 22.40 0 -0.51(-2.23%)
Oct 08, 2021 22.23 25.46 21.12 22.91 0 -0.75(-3.17%)
Oct 07, 2021 41.23 41.79 21.56 23.66 0 -2.60(-9.90%)
Oct 06, 2021 27.10 31.32 24.20 26.26 0 +0.65(+2.54%)
Oct 05, 2021 26.71 27.29 24.78 25.61 0 -3.22(-11.17%)
Oct 04, 2021 25.94 29.23 25.93 28.83 0 +3.10(+12.05%)
Oct 01, 2021 26.49 28.67 25.58 25.73 0 -3.16(-10.94%)
Sep 30, 2021 26.28 29.87 25.18 28.89 0 +1.29(+4.67%)
Sep 29, 2021 26.41 34.83 24.53 27.60 0 -0.50(-1.78%)
Sep 28, 2021 26.59 28.76 24.88 28.10 0 +4.25(+17.82%)
Sep 27, 2021 26.06 26.06 23.34 23.85 0 -0.08(-0.33%)
Sep 24, 2021 24.93 27.66 23.25 23.93 0 -0.28(-1.16%)
Sep 23, 2021 25.10 25.12 23.86 24.21 0 -1.64(-6.34%)
Sep 22, 2021 27.65 33.34 23.01 25.85 0 -2.31(-8.20%)
Sep 21, 2021 27.69 34.03 27.12 28.16 0 -0.69(-2.39%)
Sep 20, 2021 26.86 30.16 26.47 28.85 0 +6.39(+28.45%)
Sep 17, 2021 22.11 22.59 18.86 22.46 0 +0.61(+2.79%)
Sep 16, 2021 22.08 22.43 21.59 21.85 0 +0.74(+3.51%)
Sep 15, 2021 23.91 24.02 20.79 21.11 0 -1.26(-5.63%)
Sep 14, 2021 21.85 22.58 21.52 22.37 0 +0.68(+3.14%)
Sep 13, 2021 21.78 27.20 20.93 21.69 0 -0.11(-0.50%)
Sep 10, 2021 20.47 21.81 20.06 21.80 0 +0.59(+2.78%)
Sep 09, 2021 21.39 27.14 20.73 21.21 0 +0.28(+1.34%)
Sep 08, 2021 21.30 21.43 20.30 20.93 0 +0.74(+3.67%)
Sep 07, 2021 19.85 21.61 19.50 20.19 0 +0.85(+4.40%)
Sep 03, 2021 19.34 19.34 19.34 19.34 0 -0.63(-3.15%)
Sep 02, 2021 19.73 20.09 19.39 19.97 0 +0.40(+2.04%)
Sep 01, 2021 19.09 19.72 18.84 19.57 0 -0.04(-0.20%)
Aug 31, 2021 19.82 21.92 18.39 19.61 0 -0.31(-1.56%)
Aug 30, 2021 20.50 23.75 19.69 19.92 0 +0.12(+0.61%)
Aug 27, 2021 21.75 24.27 19.80 19.80 0 -2.40(-10.81%)
Aug 26, 2021 21.26 22.20 21.23 22.20 0 +1.45(+6.99%)
Aug 25, 2021 21.60 29.43 20.72 20.75 0 -0.89(-4.11%)
Aug 24, 2021 22.33 22.89 21.43 21.64 0 -1.50(-6.48%)
Aug 23, 2021 23.35 23.71 22.99 23.14 0 -0.82(-3.42%)
Aug 20, 2021 25.47 25.84 23.58 23.96 0 -0.75(-3.04%)
Aug 19, 2021 24.38 24.88 23.73 24.71 0 +2.90(+13.30%)
Aug 18, 2021 21.71 21.91 20.53 21.81 0 +0.35(+1.63%)
Aug 17, 2021 21.21 22.30 20.34 21.46 0 +2.30(+12.00%)
Aug 16, 2021 19.55 20.15 17.08 19.16 0 +0.38(+2.02%)
Aug 13, 2021 19.44 19.44 18.29 18.78 0 -0.54(-2.80%)
Aug 12, 2021 19.36 20.03 18.52 19.32 0 +0.39(+2.06%)
Aug 11, 2021 19.51 19.87 18.06 18.93 0 -11.08(-36.92%)
Aug 10, 2021 19.42 30.01 19.03 30.01 0 +10.38(+52.88%)
Aug 09, 2021 20.72 21.36 19.46 19.63 0 -6.99(-26.26%)
Aug 06, 2021 21.36 26.97 20.01 26.62 0 +5.96(+28.85%)
Aug 05, 2021 22.45 22.67 20.50 20.66 0 -1.86(-8.26%)
Aug 04, 2021 23.88 25.11 21.70 22.52 0 +0.13(+0.58%)
Aug 03, 2021 23.86 24.48 22.14 22.39 0 -1.03(-4.40%)
Aug 02, 2021 23.06 26.26 21.93 23.42 0 -2.54(-9.78%)
Jul 30, 2021 25.40 31.26 20.73 25.96 0 +3.49(+15.53%)
Jul 29, 2021 23.14 24.46 22.44 22.47 0 -2.11(-8.58%)
Jul 28, 2021 31.18 43.45 23.71 24.58 0 -6.90(-21.92%)
Jul 27, 2021 26.81 39.18 26.56 31.48 0 +6.32(+25.12%)
Jul 26, 2021 23.85 25.92 22.07 25.16 0 +4.53(+21.96%)
Jul 23, 2021 20.58 21.11 19.37 20.63 0 +0.91(+4.61%)
Jul 22, 2021 18.80 21.09 18.80 19.72 0 -0.93(-4.50%)
Jul 21, 2021 22.14 22.39 18.20 20.65 0 -0.59(-2.78%)
Jul 20, 2021 24.07 24.60 20.64 21.24 0 -2.56(-10.76%)
Jul 19, 2021 22.10 28.25 20.70 23.80 0 +4.56(+23.70%)
Jul 16, 2021 15.48 25.29 15.48 19.24 0 +0.88(+4.79%)
Jul 15, 2021 16.61 20.02 16.53 18.36 0 -0.11(-0.60%)
Jul 14, 2021 16.63 21.35 16.63 18.47 0 -0.40(-2.12%)
Jul 13, 2021 16.80 20.21 16.59 18.87 0 -0.79(-4.02%)
Jul 12, 2021 16.77 20.81 16.77 19.66 0 -1.17(-5.62%)
Jul 09, 2021 21.05 22.60 20.76 20.83 0 -1.69(-7.50%)
Jul 08, 2021 24.32 29.41 22.15 22.52 0 +2.24(+11.05%)
Jul 07, 2021 20.24 23.72 19.69 20.28 0 +0.04(+0.20%)
Jul 06, 2021 17.44 21.69 17.44 20.24 0 +2.39(+13.39%)
Jul 02, 2021 17.85 17.85 17.85 17.85 0 -0.94(-5.00%)
Jul 01, 2021 18.32 19.50 18.32 18.79 0 -0.03(-0.16%)
Jun 30, 2021 18.22 19.21 18.20 18.82 0 +0.32(+1.73%)
Jun 29, 2021 18.03 19.15 18.03 18.50 0 +0.34(+1.87%)
Jun 28, 2021 18.29 18.51 18.05 18.16 0 +0.79(+4.55%)
Jun 25, 2021 17.65 17.78 16.58 17.37 0 -0.28(-1.59%)
Jun 24, 2021 17.60 19.33 17.16 17.65 0 -21.50(-54.92%)
Jun 23, 2021 18.93 39.15 18.24 39.15 0 +18.76(+92.01%)
Jun 22, 2021 21.11 25.53 18.88 20.39 0 +1.13(+5.87%)
Jun 21, 2021 20.71 28.52 18.18 19.26 0 -0.41(-2.08%)
Jun 18, 2021 19.60 30.34 18.82 19.67 0 +1.42(+7.78%)
Jun 17, 2021 20.29 22.43 17.12 18.25 0 -2.81(-13.34%)
Jun 16, 2021 18.95 36.27 18.04 21.06 0 +2.50(+13.47%)
Jun 15, 2021 18.36 19.28 17.91 18.56 0 +0.21(+1.14%)
Jun 14, 2021 18.17 18.51 17.76 18.35 0 +0.47(+2.63%)
Jun 11, 2021 18.98 22.61 17.57 17.88 0 -0.50(-2.72%)
Jun 10, 2021 16.45 24.04 16.41 18.38 0 -1.42(-7.17%)
Jun 09, 2021 19.44 23.97 19.23 19.80 0 +0.23(+1.18%)
Jun 08, 2021 20.30 20.45 19.41 19.57 0 -0.33(-1.66%)
Jun 07, 2021 20.46 27.03 19.72 19.90 0 +0.66(+3.43%)
Jun 04, 2021 19.63 19.68 18.27 19.24 0 -1.13(-5.55%)
Jun 03, 2021 20.86 22.69 19.61 20.37 0 +0.62(+3.14%)
Jun 02, 2021 19.02 20.96 19.02 19.75 0 +0.38(+1.96%)
Jun 01, 2021 18.60 19.40 18.56 19.37 0 +0.77(+4.14%)
May 28, 2021 18.60 18.60 18.60 18.60 0 -0.44(-2.31%)
May 27, 2021 19.77 20.17 18.83 19.04 0 -0.67(-3.40%)
May 26, 2021 20.34 20.39 19.71 19.71 0 -0.61(-3.00%)
May 25, 2021 19.60 24.34 19.42 20.32 0 +0.06(+0.30%)
May 24, 2021 23.14 23.14 20.10 20.26 0 -1.72(-7.83%)
May 21, 2021 24.62 24.62 21.78 21.98 0 -0.74(-3.26%)
May 20, 2021 22.41 26.71 21.45 22.72 0 -1.23(-5.14%)
May 19, 2021 23.96 25.16 23.32 23.95 0 -0.69(-2.80%)
May 18, 2021 23.72 25.72 21.06 24.64 0 +2.16(+9.61%)
May 17, 2021 22.37 22.89 22.04 22.48 0 +0.58(+2.65%)
May 14, 2021 25.04 25.15 21.90 21.90 0 -3.60(-14.12%)
May 13, 2021 26.58 31.87 25.00 25.50 0 -1.50(-5.56%)
May 12, 2021 24.73 33.23 24.56 27.00 0 +2.63(+10.79%)
May 11, 2021 22.21 25.85 22.21 24.37 0 +2.16(+9.73%)
May 10, 2021 22.52 22.73 21.67 22.21 0 +2.60(+13.26%)
May 07, 2021 21.26 21.32 17.59 19.61 0 -1.91(-8.88%)
May 06, 2021 22.13 24.37 17.55 21.52 0 -0.61(-2.76%)
May 05, 2021 23.11 24.07 21.44 22.13 0 -1.85(-7.71%)
May 04, 2021 25.04 28.10 22.39 23.98 0 +2.59(+12.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.