|
Closing price on 3/11/2025
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
9,000 |
| Split-adjusted Price |
3.50 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2025
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.46
|
3.50
|
9,000
|
|
|
3/10/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
7,400
|
|
|
3/7/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
4,500
|
|
|
3/6/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
5,200
|
|
|
3/5/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
2,000
|
|
|
3/4/2025
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
16,300
|
|
|
3/3/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
24,400
|
|
|
2/28/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
12,000
|
|
|
2/27/2025
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.26
|
3.30
|
28,600
|
|
|
2/26/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
3.40
|
400
|
|
|
2/25/2025
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.34
|
3.40
|
12,300
|
|
|
2/24/2025
|
-0.30 / -8.33%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
38,100
|
|
|
2/21/2025
|
+0.10 / +2.86%
|
3.70
|
3.80
|
3.40
|
3.60
|
3.65
|
3.60
|
23,300
|
|
|
2/20/2025
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.46
|
3.50
|
86,400
|
|
|
2/19/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.37
|
3.30
|
21,300
|
|
|
2/18/2025
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.31
|
3.40
|
23,600
|
|
|
2/17/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
21,300
|
|
|
2/14/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
41,300
|
|
|
2/13/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.25
|
3.30
|
7,800
|
|
|
2/12/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
300
|
|
|
2/11/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.44
|
3.40
|
2,100
|
|
|
2/10/2025
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.34
|
3.50
|
7,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,600
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
9,800
|
|
|
2/5/2025
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.33
|
3.30
|
5,800
|
|
|
2/4/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
5,700
|
|
|
2/3/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
26,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
11,600
|
|
|
1/23/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
32,700
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.51
|
3.50
|
40,300
|
|
|