VXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	201.13	201.13	199.75	200.38	200.38	-0.26%	203,484
Aug 14, 2025	200.99	201.29	199.49	200.90	200.90	-1.18%	524,239
Aug 13, 2025	201.25	203.42	200.68	203.30	203.30	1.43%	822,383
Aug 12, 2025	197.23	200.55	196.90	200.44	200.44	2.23%	399,887
Aug 11, 2025	196.84	197.70	195.76	196.07	196.07	-0.27%	397,094
Aug 8, 2025	197.86	198.01	196.31	196.60	196.60	-0.27%	335,622
Aug 7, 2025	199.28	199.28	195.65	197.13	197.13	-	583,014
Aug 6, 2025	197.20	197.31	195.87	197.13	197.13	0.05%	459,135
Aug 5, 2025	197.84	198.08	195.40	197.04	197.04	-0.15%	310,588
Aug 4, 2025	195.06	197.42	194.61	197.33	197.33	1.91%	654,460
Aug 1, 2025	194.88	195.08	191.17	193.64	193.64	-2.08%	423,076
Jul 31, 2025	199.16	200.29	197.33	197.75	197.75	-0.52%	346,587
Jul 30, 2025	199.95	201.00	197.64	198.78	198.78	-0.19%	364,681
Jul 29, 2025	201.38	201.38	198.47	199.15	199.15	-0.53%	276,215
Jul 28, 2025	201.03	201.22	199.77	200.21	200.21	-0.12%	261,074
Jul 25, 2025	199.52	200.64	198.68	200.45	200.45	0.66%	195,062
Jul 24, 2025	200.36	200.56	199.03	199.13	199.13	-0.86%	518,798
Jul 23, 2025	199.76	200.85	199.40	200.85	200.85	1.11%	578,360
Jul 22, 2025	197.51	199.17	196.47	198.64	198.64	0.65%	762,737
Jul 21, 2025	199.10	199.54	197.27	197.36	197.36	-0.57%	923,895
Jul 18, 2025	199.57	199.88	197.84	198.49	198.49	-0.08%	2,255,477
Jul 17, 2025	196.29	198.96	196.29	198.64	198.64	1.20%	1,843,096
Jul 16, 2025	195.56	196.46	192.88	196.29	196.29	0.95%	470,643
Jul 15, 2025	198.15	198.26	194.45	194.45	194.45	-1.58%	1,409,940
Jul 14, 2025	195.80	197.61	195.73	197.57	197.57	0.85%	2,186,220
Jul 11, 2025	197.22	197.23	195.77	195.91	195.91	-1.13%	395,314
Jul 10, 2025	197.70	199.10	197.10	198.15	198.15	0.21%	884,434
Jul 9, 2025	197.21	197.73	195.87	197.73	197.73	0.85%	293,667
Jul 8, 2025	196.21	196.90	195.62	196.07	196.07	0.28%	831,431
Jul 7, 2025	196.47	197.39	194.24	195.53	195.53	-1.00%	1,382,893
Jul 3, 2025	196.22	197.64	196.22	197.50	197.50	0.94%	393,104
Jul 2, 2025	193.69	195.77	192.95	195.67	195.67	1.08%	763,699
Jul 1, 2025	191.92	194.88	191.81	193.58	193.58	0.45%	821,055
Jun 30, 2025	192.93	192.99	192.17	192.71	192.71	0.52%	607,724
Jun 27, 2025	192.17	193.15	190.48	191.72	191.72	0.18%	324,479
Jun 26, 2025	189.89	191.51	189.32	191.37	191.37	1.10%	301,818
Jun 25, 2025	191.59	191.65	189.24	189.29	188.76	-0.99%	281,822
Jun 24, 2025	190.06	191.48	189.39	191.18	190.65	1.43%	443,370
Jun 23, 2025	186.13	188.49	184.43	188.49	187.97	0.97%	589,635
Jun 20, 2025	188.50	188.50	186.01	186.68	186.16	-0.29%	270,403
Jun 18, 2025	186.31	188.51	185.92	187.22	186.70	0.63%	869,053
Jun 17, 2025	186.56	187.38	185.83	186.04	185.52	-0.91%	289,684
Jun 16, 2025	186.92	188.51	186.74	187.74	187.22	1.28%	522,698
Jun 13, 2025	186.13	187.57	184.68	185.36	184.84	-1.63%	331,024
Jun 12, 2025	187.69	188.88	187.49	188.44	187.92	-0.21%	1,293,734
Jun 11, 2025	190.08	190.69	188.43	188.84	188.31	-0.35%	1,081,752
Jun 10, 2025	189.70	190.33	188.79	189.50	188.97	0.28%	1,119,573
Jun 9, 2025	189.56	189.94	188.48	188.98	188.45	0.20%	798,105
Jun 6, 2025	188.38	189.00	187.84	188.61	188.09	1.18%	1,034,332
Jun 5, 2025	186.75	187.90	185.45	186.41	185.89	0.01%	485,593