Twin Vee PowerCats Co NASDAQ:VEEE Historical Prices

Below are the 376 trading days of historical prices for VEEE.

# Exchange Symbol Date Open High Low Close
376 NASDAQ VEEE Wed, Jan 18, 2023 2.22 2.32 2.11 2.11
375 NASDAQ VEEE Tue, Jan 17, 2023 2.29 2.30 2.24 2.29
374 NASDAQ VEEE Fri, Jan 13, 2023 2.22 2.40 2.22 2.23
373 NASDAQ VEEE Thu, Jan 12, 2023 2.10 2.35 2.05 2.20
372 NASDAQ VEEE Wed, Jan 11, 2023 1.90 2.19 1.90 2.10
371 NASDAQ VEEE Tue, Jan 10, 2023 1.83 1.88 1.82 1.85
370 NASDAQ VEEE Mon, Jan 9, 2023 1.87 2.04 1.75 1.81
369 NASDAQ VEEE Fri, Jan 6, 2023 1.88 1.94 1.84 1.90
368 NASDAQ VEEE Thu, Jan 5, 2023 1.70 1.87 1.70 1.86
367 NASDAQ VEEE Wed, Jan 4, 2023 1.78 1.82 1.73 1.79
366 NASDAQ VEEE Tue, Jan 3, 2023 1.83 1.88 1.68 1.76
365 NASDAQ VEEE Fri, Dec 30, 2022 1.78 1.83 1.69 1.83
364 NASDAQ VEEE Thu, Dec 29, 2022 1.75 1.82 1.69 1.78
363 NASDAQ VEEE Wed, Dec 28, 2022 1.70 1.85 1.70 1.75
362 NASDAQ VEEE Tue, Dec 27, 2022 1.75 1.89 1.68 1.70
361 NASDAQ VEEE Fri, Dec 23, 2022 1.68 1.82 1.68 1.80
360 NASDAQ VEEE Thu, Dec 22, 2022 1.74 1.79 1.74 1.79
359 NASDAQ VEEE Wed, Dec 21, 2022 1.78 1.82 1.74 1.79
358 NASDAQ VEEE Tue, Dec 20, 2022 1.63 1.78 1.63 1.77
357 NASDAQ VEEE Mon, Dec 19, 2022 1.72 1.72 1.62 1.67
356 NASDAQ VEEE Fri, Dec 16, 2022 1.82 1.82 1.70 1.70
355 NASDAQ VEEE Thu, Dec 15, 2022 1.80 1.84 1.77 1.81
354 NASDAQ VEEE Wed, Dec 14, 2022 1.86 1.90 1.70 1.87
353 NASDAQ VEEE Tue, Dec 13, 2022 1.93 1.96 1.83 1.86
352 NASDAQ VEEE Mon, Dec 12, 2022 2.00 2.00 1.92 1.93
351 NASDAQ VEEE Fri, Dec 9, 2022 2.02 2.02 1.92 2.00
350 NASDAQ VEEE Thu, Dec 8, 2022 2.13 2.13 1.95 2.02
349 NASDAQ VEEE Wed, Dec 7, 2022 2.05 2.14 2.00 2.09
348 NASDAQ VEEE Tue, Dec 6, 2022 2.11 2.15 1.98 2.08
347 NASDAQ VEEE Mon, Dec 5, 2022 2.15 2.15 2.06 2.15
346 NASDAQ VEEE Fri, Dec 2, 2022 2.08 2.15 2.07 2.15
345 NASDAQ VEEE Thu, Dec 1, 2022 2.05 2.15 2.01 2.13
344 NASDAQ VEEE Wed, Nov 30, 2022 1.96 2.17 1.95 2.08
343 NASDAQ VEEE Tue, Nov 29, 2022 1.96 2.04 1.96 1.99
342 NASDAQ VEEE Mon, Nov 28, 2022 2.04 2.04 1.93 2.00
341 NASDAQ VEEE Fri, Nov 25, 2022 1.97 2.08 1.92 2.01
340 NASDAQ VEEE Wed, Nov 23, 2022 1.95 1.98 1.90 1.97
339 NASDAQ VEEE Tue, Nov 22, 2022 2.02 2.08 1.95 1.99
338 NASDAQ VEEE Mon, Nov 21, 2022 1.93 2.05 1.92 2.02
337 NASDAQ VEEE Fri, Nov 18, 2022 2.03 2.05 1.94 1.96
336 NASDAQ VEEE Thu, Nov 17, 2022 2.07 2.09 2.00 2.07
335 NASDAQ VEEE Wed, Nov 16, 2022 2.16 2.16 2.06 2.08
334 NASDAQ VEEE Tue, Nov 15, 2022 2.23 2.23 1.94 2.22
333 NASDAQ VEEE Mon, Nov 14, 2022 2.09 2.22 1.91 2.16
332 NASDAQ VEEE Fri, Nov 11, 2022 2.14 2.21 2.05 2.14
331 NASDAQ VEEE Thu, Nov 10, 2022 2.01 2.13 1.98 2.08
330 NASDAQ VEEE Wed, Nov 9, 2022 2.10 2.16 1.96 2.00
329 NASDAQ VEEE Tue, Nov 8, 2022 2.33 2.40 2.11 2.19
328 NASDAQ VEEE Mon, Nov 7, 2022 2.09 2.27 2.08 2.19
327 NASDAQ VEEE Fri, Nov 4, 2022 2.08 2.17 2.00 2.16
326 NASDAQ VEEE Thu, Nov 3, 2022 2.15 2.15 1.96 2.07
325 NASDAQ VEEE Wed, Nov 2, 2022 2.15 2.31 2.11 2.15
324 NASDAQ VEEE Tue, Nov 1, 2022 2.14 2.23 2.01 2.03
323 NASDAQ VEEE Mon, Oct 31, 2022 2.15 2.20 2.05 2.16
322 NASDAQ VEEE Fri, Oct 28, 2022 2.00 2.22 1.99 2.20
321 NASDAQ VEEE Thu, Oct 27, 2022 2.17 2.17 2.03 2.06
320 NASDAQ VEEE Wed, Oct 26, 2022 2.31 2.37 2.20 2.21
319 NASDAQ VEEE Tue, Oct 25, 2022 2.06 2.24 2.00 2.20
318 NASDAQ VEEE Mon, Oct 24, 2022 2.08 2.19 2.04 2.11
317 NASDAQ VEEE Fri, Oct 21, 2022 1.95 2.10 1.92 2.04
316 NASDAQ VEEE Thu, Oct 20, 2022 1.86 2.09 1.86 2.01
315 NASDAQ VEEE Wed, Oct 19, 2022 1.91 1.99 1.81 1.91
314 NASDAQ VEEE Tue, Oct 18, 2022 2.06 2.06 1.98 2.00
313 NASDAQ VEEE Mon, Oct 17, 2022 2.01 2.06 2.01 2.02
312 NASDAQ VEEE Fri, Oct 14, 2022 2.14 2.14 1.98 2.05
311 NASDAQ VEEE Thu, Oct 13, 2022 1.88 2.15 1.88 2.07
310 NASDAQ VEEE Wed, Oct 12, 2022 2.00 2.04 1.93 2.00
309 NASDAQ VEEE Tue, Oct 11, 2022 2.01 2.05 1.90 1.98
308 NASDAQ VEEE Mon, Oct 10, 2022 2.11 2.11 1.92 2.01
307 NASDAQ VEEE Fri, Oct 7, 2022 2.13 2.13 1.94 2.08
306 NASDAQ VEEE Thu, Oct 6, 2022 2.13 2.26 2.11 2.17
305 NASDAQ VEEE Wed, Oct 5, 2022 2.40 2.43 2.15 2.20
304 NASDAQ VEEE Tue, Oct 4, 2022 2.54 2.61 2.37 2.42
303 NASDAQ VEEE Mon, Oct 3, 2022 2.43 2.55 2.43 2.46
302 NASDAQ VEEE Fri, Sep 30, 2022 2.48 2.63 2.43 2.44
301 NASDAQ VEEE Thu, Sep 29, 2022 2.63 2.69 2.45 2.52
300 NASDAQ VEEE Wed, Sep 28, 2022 3.40 3.81 3.40 3.55
299 NASDAQ VEEE Tue, Sep 27, 2022 3.10 3.40 3.10 3.36
298 NASDAQ VEEE Mon, Sep 26, 2022 3.23 3.44 3.08 3.09
297 NASDAQ VEEE Fri, Sep 23, 2022 3.30 3.37 3.16 3.23
296 NASDAQ VEEE Thu, Sep 22, 2022 3.37 3.70 3.24 3.35
295 NASDAQ VEEE Wed, Sep 21, 2022 3.09 3.50 2.99 3.30
294 NASDAQ VEEE Tue, Sep 20, 2022 3.17 3.72 2.98 2.99
293 NASDAQ VEEE Mon, Sep 19, 2022 3.99 4.20 3.16 3.24
292 NASDAQ VEEE Fri, Sep 16, 2022 4.11 4.29 3.77 4.01
291 NASDAQ VEEE Thu, Sep 15, 2022 4.17 4.39 4.11 4.19
290 NASDAQ VEEE Wed, Sep 14, 2022 4.20 4.39 4.10 4.23
289 NASDAQ VEEE Tue, Sep 13, 2022 4.18 4.44 4.15 4.34
288 NASDAQ VEEE Mon, Sep 12, 2022 4.20 4.63 4.16 4.39
287 NASDAQ VEEE Fri, Sep 9, 2022 3.95 4.57 3.84 4.31
286 NASDAQ VEEE Thu, Sep 8, 2022 3.75 3.98 3.71 3.91
285 NASDAQ VEEE Wed, Sep 7, 2022 3.75 4.02 3.75 3.76
284 NASDAQ VEEE Tue, Sep 6, 2022 4.16 4.58 3.75 3.75
283 NASDAQ VEEE Fri, Sep 2, 2022 4.48 4.50 4.18 4.24
282 NASDAQ VEEE Thu, Sep 1, 2022 4.15 4.31 4.15 4.28
281 NASDAQ VEEE Wed, Aug 31, 2022 4.57 4.58 4.22 4.22
280 NASDAQ VEEE Tue, Aug 30, 2022 4.35 4.58 4.13 4.57
279 NASDAQ VEEE Mon, Aug 29, 2022 4.48 4.61 4.15 4.27
278 NASDAQ VEEE Fri, Aug 26, 2022 5.66 5.66 4.26 4.36
277 NASDAQ VEEE Thu, Aug 25, 2022 6.25 6.46 5.31 5.57
276 NASDAQ VEEE Wed, Aug 24, 2022 6.26 6.36 6.01 6.13
275 NASDAQ VEEE Tue, Aug 23, 2022 6.55 6.68 5.81 6.06
274 NASDAQ VEEE Mon, Aug 22, 2022 6.71 7.26 6.45 6.59
273 NASDAQ VEEE Fri, Aug 19, 2022 6.50 6.79 6.30 6.79
272 NASDAQ VEEE Thu, Aug 18, 2022 6.75 7.07 6.56 6.72
271 NASDAQ VEEE Wed, Aug 17, 2022 7.07 8.07 6.58 6.90
270 NASDAQ VEEE Tue, Aug 16, 2022 7.60 7.74 6.50 7.36
269 NASDAQ VEEE Mon, Aug 15, 2022 8.72 8.80 7.12 7.94
268 NASDAQ VEEE Fri, Aug 12, 2022 5.96 8.40 5.61 7.10
267 NASDAQ VEEE Thu, Aug 11, 2022 4.00 4.00 3.75 4.00
266 NASDAQ VEEE Wed, Aug 10, 2022 3.88 4.05 3.86 3.92
265 NASDAQ VEEE Tue, Aug 9, 2022 4.10 4.14 3.79 3.94
264 NASDAQ VEEE Mon, Aug 8, 2022 4.15 4.20 3.95 4.10
263 NASDAQ VEEE Fri, Aug 5, 2022 3.93 4.22 3.93 4.20
262 NASDAQ VEEE Thu, Aug 4, 2022 3.79 3.95 3.41 3.90
261 NASDAQ VEEE Wed, Aug 3, 2022 3.57 4.04 3.52 3.79
260 NASDAQ VEEE Tue, Aug 2, 2022 3.54 3.64 3.33 3.53
259 NASDAQ VEEE Mon, Aug 1, 2022 2.90 4.02 2.85 3.50
258 NASDAQ VEEE Fri, Jul 29, 2022 3.10 3.13 2.80 2.90
257 NASDAQ VEEE Thu, Jul 28, 2022 3.21 3.25 3.05 3.16
256 NASDAQ VEEE Wed, Jul 27, 2022 3.00 3.41 3.00 3.20
255 NASDAQ VEEE Tue, Jul 26, 2022 3.06 3.10 2.97 3.00
254 NASDAQ VEEE Mon, Jul 25, 2022 3.02 3.06 2.72 3.06
253 NASDAQ VEEE Fri, Jul 22, 2022 2.93 3.04 2.81 3.02
252 NASDAQ VEEE Thu, Jul 21, 2022 2.58 2.82 2.58 2.82
251 NASDAQ VEEE Wed, Jul 20, 2022 2.65 2.85 2.64 2.85
250 NASDAQ VEEE Tue, Jul 19, 2022 2.72 2.72 2.48 2.69
249 NASDAQ VEEE Mon, Jul 18, 2022 2.44 2.68 2.44 2.56
248 NASDAQ VEEE Fri, Jul 15, 2022 2.60 2.72 2.45 2.71
247 NASDAQ VEEE Thu, Jul 14, 2022 2.58 2.71 2.51 2.71
246 NASDAQ VEEE Wed, Jul 13, 2022 2.40 2.66 2.40 2.66
245 NASDAQ VEEE Tue, Jul 12, 2022 2.45 2.56 2.44 2.53
244 NASDAQ VEEE Mon, Jul 11, 2022 2.55 2.55 2.43 2.45
243 NASDAQ VEEE Fri, Jul 8, 2022 2.73 2.73 2.48 2.50
242 NASDAQ VEEE Thu, Jul 7, 2022 2.58 2.69 2.58 2.69
241 NASDAQ VEEE Wed, Jul 6, 2022 2.65 2.65 2.62 2.62
240 NASDAQ VEEE Tue, Jul 5, 2022 2.50 2.60 2.50 2.59
239 NASDAQ VEEE Fri, Jul 1, 2022 2.70 2.85 2.69 2.74
238 NASDAQ VEEE Thu, Jun 30, 2022 2.67 2.94 2.64 2.69
237 NASDAQ VEEE Wed, Jun 29, 2022 2.72 2.97 2.64 2.75
236 NASDAQ VEEE Tue, Jun 28, 2022 2.65 2.89 2.65 2.81
235 NASDAQ VEEE Mon, Jun 27, 2022 2.46 2.65 2.32 2.65
234 NASDAQ VEEE Fri, Jun 24, 2022 2.45 2.49 2.31 2.31
233 NASDAQ VEEE Thu, Jun 23, 2022 2.40 2.51 2.35 2.45
232 NASDAQ VEEE Wed, Jun 22, 2022 2.40 2.57 2.40 2.57
231 NASDAQ VEEE Tue, Jun 21, 2022 2.65 2.90 2.43 2.61
230 NASDAQ VEEE Fri, Jun 17, 2022 2.61 2.78 2.60 2.78
229 NASDAQ VEEE Thu, Jun 16, 2022 2.71 2.87 2.64 2.87
228 NASDAQ VEEE Wed, Jun 15, 2022 2.84 2.95 2.72 2.81
227 NASDAQ VEEE Tue, Jun 14, 2022 2.93 3.12 2.63 2.63
226 NASDAQ VEEE Mon, Jun 13, 2022 2.95 2.99 2.71 2.93
225 NASDAQ VEEE Fri, Jun 10, 2022 3.13 3.15 2.97 3.15
224 NASDAQ VEEE Thu, Jun 9, 2022 3.03 3.14 3.03 3.13
223 NASDAQ VEEE Tue, Jun 7, 2022 2.97 3.15 2.97 3.10
222 NASDAQ VEEE Mon, Jun 6, 2022 3.12 3.13 3.03 3.13
221 NASDAQ VEEE Fri, Jun 3, 2022 3.05 3.15 3.05 3.15
220 NASDAQ VEEE Thu, Jun 2, 2022 3.15 3.15 3.10 3.14
219 NASDAQ VEEE Wed, Jun 1, 2022 2.97 3.15 2.97 3.15
218 NASDAQ VEEE Tue, May 31, 2022 3.25 3.25 3.05 3.16
217 NASDAQ VEEE Fri, May 27, 2022 3.24 3.24 2.90 3.18
216 NASDAQ VEEE Thu, May 26, 2022 3.25 3.25 3.20 3.24
215 NASDAQ VEEE Wed, May 25, 2022 3.24 3.24 3.17 3.23
214 NASDAQ VEEE Tue, May 24, 2022 3.23 3.34 2.90 3.24
213 NASDAQ VEEE Mon, May 23, 2022 3.33 3.33 3.14 3.29
212 NASDAQ VEEE Fri, May 20, 2022 3.28 3.28 3.22 3.22
211 NASDAQ VEEE Thu, May 19, 2022 3.24 3.30 3.22 3.28
210 NASDAQ VEEE Wed, May 18, 2022 3.23 3.35 3.23 3.35
209 NASDAQ VEEE Tue, May 17, 2022 3.30 3.41 3.30 3.40
208 NASDAQ VEEE Mon, May 16, 2022 3.21 3.35 3.14 3.34
207 NASDAQ VEEE Fri, May 13, 2022 3.35 3.35 3.10 3.15
206 NASDAQ VEEE Thu, May 12, 2022 3.20 3.35 3.00 3.20
205 NASDAQ VEEE Wed, May 11, 2022 3.32 3.35 3.12 3.12
204 NASDAQ VEEE Tue, May 10, 2022 3.51 3.51 2.97 3.33
203 NASDAQ VEEE Mon, May 9, 2022 3.65 3.65 3.48 3.55
202 NASDAQ VEEE Fri, May 6, 2022 3.56 3.65 3.56 3.65
201 NASDAQ VEEE Thu, May 5, 2022 3.73 3.80 3.46 3.70
200 NASDAQ VEEE Wed, May 4, 2022 3.67 3.78 3.67 3.78
199 NASDAQ VEEE Tue, May 3, 2022 3.60 3.69 3.60 3.66
198 NASDAQ VEEE Mon, May 2, 2022 3.56 3.69 3.53 3.67
197 NASDAQ VEEE Fri, Apr 29, 2022 3.56 3.70 3.56 3.60
196 NASDAQ VEEE Thu, Apr 28, 2022 3.58 3.68 3.55 3.64
195 NASDAQ VEEE Wed, Apr 27, 2022 3.60 3.70 3.59 3.63
194 NASDAQ VEEE Tue, Apr 26, 2022 3.57 3.98 3.57 3.65
193 NASDAQ VEEE Mon, Apr 25, 2022 3.57 3.72 3.50 3.67
192 NASDAQ VEEE Fri, Apr 22, 2022 3.60 3.65 3.50 3.65
191 NASDAQ VEEE Thu, Apr 21, 2022 3.71 3.75 3.69 3.70
190 NASDAQ VEEE Wed, Apr 20, 2022 3.63 3.71 3.63 3.64
189 NASDAQ VEEE Tue, Apr 19, 2022 3.61 3.62 3.50 3.56
188 NASDAQ VEEE Mon, Apr 18, 2022 3.78 3.78 3.51 3.66
187 NASDAQ VEEE Thu, Apr 14, 2022 3.72 3.85 3.67 3.83
186 NASDAQ VEEE Wed, Apr 13, 2022 3.90 3.90 3.64 3.82
185 NASDAQ VEEE Tue, Apr 12, 2022 3.92 3.95 3.70 3.91
184 NASDAQ VEEE Mon, Apr 11, 2022 3.71 3.73 3.65 3.72
183 NASDAQ VEEE Fri, Apr 8, 2022 4.05 4.07 3.71 3.79
182 NASDAQ VEEE Thu, Apr 7, 2022 3.95 3.95 3.81 3.88
181 NASDAQ VEEE Wed, Apr 6, 2022 4.14 4.14 3.86 3.94
180 NASDAQ VEEE Tue, Apr 5, 2022 3.98 4.10 3.98 4.10
179 NASDAQ VEEE Mon, Apr 4, 2022 4.05 4.13 3.85 4.11
178 NASDAQ VEEE Fri, Apr 1, 2022 3.95 4.04 3.76 4.04
177 NASDAQ VEEE Thu, Mar 31, 2022 3.69 4.25 3.66 4.17
176 NASDAQ VEEE Wed, Mar 30, 2022 3.81 3.87 3.80 3.87
175 NASDAQ VEEE Tue, Mar 29, 2022 3.62 3.76 3.54 3.68
174 NASDAQ VEEE Mon, Mar 28, 2022 3.63 3.80 3.63 3.70
173 NASDAQ VEEE Fri, Mar 25, 2022 3.65 3.67 3.53 3.55
172 NASDAQ VEEE Thu, Mar 24, 2022 3.89 3.89 3.74 3.76
171 NASDAQ VEEE Wed, Mar 23, 2022 3.78 3.85 3.66 3.66
170 NASDAQ VEEE Tue, Mar 22, 2022 3.87 3.92 3.78 3.78
169 NASDAQ VEEE Mon, Mar 21, 2022 3.74 4.07 3.70 3.90
168 NASDAQ VEEE Fri, Mar 18, 2022 3.69 3.89 3.67 3.89
167 NASDAQ VEEE Thu, Mar 17, 2022 3.59 3.92 3.59 3.84
166 NASDAQ VEEE Wed, Mar 16, 2022 3.31 3.75 3.29 3.57
165 NASDAQ VEEE Tue, Mar 15, 2022 3.27 3.49 3.27 3.49
164 NASDAQ VEEE Mon, Mar 14, 2022 3.29 3.48 3.22 3.25
163 NASDAQ VEEE Fri, Mar 11, 2022 3.30 3.47 3.30 3.42
162 NASDAQ VEEE Thu, Mar 10, 2022 3.30 3.50 3.29 3.50
161 NASDAQ VEEE Wed, Mar 9, 2022 3.39 3.50 3.26 3.40
160 NASDAQ VEEE Tue, Mar 8, 2022 3.45 3.55 3.35 3.50
159 NASDAQ VEEE Mon, Mar 7, 2022 3.61 3.61 3.30 3.47
158 NASDAQ VEEE Fri, Mar 4, 2022 3.36 3.56 3.31 3.38
157 NASDAQ VEEE Thu, Mar 3, 2022 3.50 3.59 3.50 3.59
156 NASDAQ VEEE Wed, Mar 2, 2022 3.38 3.57 3.38 3.54
155 NASDAQ VEEE Tue, Mar 1, 2022 3.52 3.59 3.35 3.38
154 NASDAQ VEEE Mon, Feb 28, 2022 3.32 3.46 3.32 3.41
153 NASDAQ VEEE Fri, Feb 25, 2022 3.39 3.41 3.27 3.33
152 NASDAQ VEEE Thu, Feb 24, 2022 3.06 3.36 3.06 3.27
151 NASDAQ VEEE Wed, Feb 23, 2022 3.24 3.31 3.22 3.25
150 NASDAQ VEEE Tue, Feb 22, 2022 3.40 3.49 3.09 3.23
149 NASDAQ VEEE Fri, Feb 18, 2022 3.60 3.79 3.30 3.64
148 NASDAQ VEEE Thu, Feb 17, 2022 3.55 3.67 3.55 3.67
147 NASDAQ VEEE Wed, Feb 16, 2022 3.67 3.71 3.57 3.64
146 NASDAQ VEEE Tue, Feb 15, 2022 3.93 3.93 3.60 3.77
145 NASDAQ VEEE Mon, Feb 14, 2022 3.71 3.81 3.30 3.58
144 NASDAQ VEEE Fri, Feb 11, 2022 3.63 3.93 3.50 3.61
143 NASDAQ VEEE Thu, Feb 10, 2022 3.67 3.88 3.50 3.66
142 NASDAQ VEEE Wed, Feb 9, 2022 3.65 3.70 3.53 3.70
141 NASDAQ VEEE Tue, Feb 8, 2022 3.65 3.79 3.52 3.63
140 NASDAQ VEEE Mon, Feb 7, 2022 3.69 3.69 3.41 3.57
139 NASDAQ VEEE Fri, Feb 4, 2022 3.33 3.54 3.31 3.52
138 NASDAQ VEEE Thu, Feb 3, 2022 3.23 3.41 3.23 3.37
137 NASDAQ VEEE Wed, Feb 2, 2022 3.81 3.86 3.09 3.28
136 NASDAQ VEEE Tue, Feb 1, 2022 3.26 3.38 3.26 3.38
135 NASDAQ VEEE Mon, Jan 31, 2022 3.10 3.32 3.06 3.25
134 NASDAQ VEEE Fri, Jan 28, 2022 3.01 3.20 2.94 3.15
133 NASDAQ VEEE Thu, Jan 27, 2022 3.17 3.17 2.96 3.02
132 NASDAQ VEEE Wed, Jan 26, 2022 3.15 3.25 2.92 3.09
131 NASDAQ VEEE Tue, Jan 25, 2022 3.15 3.26 3.00 3.15
130 NASDAQ VEEE Mon, Jan 24, 2022 3.48 3.48 3.14 3.21
129 NASDAQ VEEE Fri, Jan 21, 2022 3.55 3.61 3.47 3.51
128 NASDAQ VEEE Thu, Jan 20, 2022 3.75 3.75 3.53 3.55
127 NASDAQ VEEE Wed, Jan 19, 2022 3.74 3.76 3.64 3.67
126 NASDAQ VEEE Tue, Jan 18, 2022 3.85 3.94 3.71 3.78
125 NASDAQ VEEE Fri, Jan 14, 2022 3.96 4.04 3.85 3.88
124 NASDAQ VEEE Thu, Jan 13, 2022 4.04 4.08 3.92 3.96
123 NASDAQ VEEE Wed, Jan 12, 2022 4.09 4.12 4.00 4.06
122 NASDAQ VEEE Tue, Jan 11, 2022 4.02 4.22 3.97 4.06
121 NASDAQ VEEE Mon, Jan 10, 2022 4.09 4.09 3.76 3.92
120 NASDAQ VEEE Fri, Jan 7, 2022 3.86 4.15 3.86 3.99
119 NASDAQ VEEE Thu, Jan 6, 2022 3.81 3.99 3.73 3.85
118 NASDAQ VEEE Wed, Jan 5, 2022 3.66 3.86 3.66 3.83
117 NASDAQ VEEE Tue, Jan 4, 2022 3.80 3.86 3.68 3.72
116 NASDAQ VEEE Mon, Jan 3, 2022 3.98 4.10 3.70 3.85
115 NASDAQ VEEE Fri, Dec 31, 2021 4.15 4.25 3.96 4.01
114 NASDAQ VEEE Thu, Dec 30, 2021 4.29 4.39 4.07 4.21
113 NASDAQ VEEE Wed, Dec 29, 2021 4.13 4.34 4.07 4.34
112 NASDAQ VEEE Tue, Dec 28, 2021 4.14 4.27 3.93 4.16
111 NASDAQ VEEE Mon, Dec 27, 2021 3.74 4.36 3.66 4.14
110 NASDAQ VEEE Thu, Dec 23, 2021 3.52 3.63 3.31 3.55
109 NASDAQ VEEE Wed, Dec 22, 2021 3.21 3.51 3.21 3.50
108 NASDAQ VEEE Tue, Dec 21, 2021 3.23 3.35 3.13 3.25
107 NASDAQ VEEE Mon, Dec 20, 2021 3.25 3.35 3.14 3.21
106 NASDAQ VEEE Fri, Dec 17, 2021 3.15 3.30 3.15 3.27
105 NASDAQ VEEE Thu, Dec 16, 2021 3.30 3.38 3.22 3.29
104 NASDAQ VEEE Wed, Dec 15, 2021 3.31 3.40 3.21 3.31
103 NASDAQ VEEE Tue, Dec 14, 2021 3.36 3.44 3.32 3.35
102 NASDAQ VEEE Mon, Dec 13, 2021 3.66 3.66 3.36 3.42
101 NASDAQ VEEE Fri, Dec 10, 2021 3.53 3.79 3.53 3.73
100 NASDAQ VEEE Thu, Dec 9, 2021 3.88 3.88 3.51 3.52
99 NASDAQ VEEE Wed, Dec 8, 2021 3.43 3.87 3.35 3.80
98 NASDAQ VEEE Tue, Dec 7, 2021 3.36 3.46 3.24 3.43
97 NASDAQ VEEE Mon, Dec 6, 2021 2.91 3.36 2.83 3.30
96 NASDAQ VEEE Fri, Dec 3, 2021 3.08 3.16 2.84 2.90
95 NASDAQ VEEE Thu, Dec 2, 2021 3.18 3.25 3.10 3.10
94 NASDAQ VEEE Wed, Dec 1, 2021 3.47 3.51 3.17 3.17
93 NASDAQ VEEE Tue, Nov 30, 2021 3.55 3.56 3.32 3.38
92 NASDAQ VEEE Mon, Nov 29, 2021 3.78 3.78 3.55 3.59
91 NASDAQ VEEE Fri, Nov 26, 2021 3.66 3.74 3.52 3.73
90 NASDAQ VEEE Wed, Nov 24, 2021 3.54 3.75 3.52 3.70
89 NASDAQ VEEE Tue, Nov 23, 2021 3.72 3.72 3.41 3.67
88 NASDAQ VEEE Mon, Nov 22, 2021 3.77 4.51 3.68 3.68
87 NASDAQ VEEE Fri, Nov 19, 2021 3.65 3.85 3.65 3.75
86 NASDAQ VEEE Thu, Nov 18, 2021 3.81 3.87 3.66 3.75
85 NASDAQ VEEE Wed, Nov 17, 2021 3.90 3.94 3.75 3.83
84 NASDAQ VEEE Tue, Nov 16, 2021 3.98 4.00 3.85 3.92
83 NASDAQ VEEE Mon, Nov 15, 2021 4.04 4.32 3.93 4.02
82 NASDAQ VEEE Fri, Nov 12, 2021 3.81 4.02 3.77 3.99
81 NASDAQ VEEE Thu, Nov 11, 2021 3.91 3.91 3.68 3.81
80 NASDAQ VEEE Wed, Nov 10, 2021 3.97 4.03 3.77 3.86
79 NASDAQ VEEE Tue, Nov 9, 2021 4.16 4.16 3.83 3.94
78 NASDAQ VEEE Mon, Nov 8, 2021 3.99 4.43 3.96 4.22
77 NASDAQ VEEE Fri, Nov 5, 2021 3.81 4.35 3.74 3.87
76 NASDAQ VEEE Thu, Nov 4, 2021 3.91 3.91 3.55 3.65
75 NASDAQ VEEE Wed, Nov 3, 2021 3.66 3.81 3.64 3.69
74 NASDAQ VEEE Tue, Nov 2, 2021 3.81 3.87 3.68 3.78
73 NASDAQ VEEE Mon, Nov 1, 2021 3.81 3.93 3.67 3.82
72 NASDAQ VEEE Fri, Oct 29, 2021 3.80 3.87 3.67 3.74
71 NASDAQ VEEE Thu, Oct 28, 2021 3.55 4.20 3.55 3.83
70 NASDAQ VEEE Wed, Oct 27, 2021 3.65 3.76 3.55 3.56
69 NASDAQ VEEE Tue, Oct 26, 2021 4.00 4.00 3.61 3.71
68 NASDAQ VEEE Mon, Oct 25, 2021 3.74 4.20 3.73 4.10
67 NASDAQ VEEE Fri, Oct 22, 2021 3.95 4.11 3.75 3.77
66 NASDAQ VEEE Thu, Oct 21, 2021 3.94 4.00 3.74 3.80
65 NASDAQ VEEE Wed, Oct 20, 2021 3.81 4.01 3.80 3.90
64 NASDAQ VEEE Tue, Oct 19, 2021 3.67 3.85 3.67 3.82
63 NASDAQ VEEE Mon, Oct 18, 2021 3.73 3.73 3.53 3.60
62 NASDAQ VEEE Fri, Oct 15, 2021 3.82 3.85 3.67 3.80
61 NASDAQ VEEE Thu, Oct 14, 2021 3.84 3.96 3.73 3.81
60 NASDAQ VEEE Wed, Oct 13, 2021 3.71 3.76 3.54 3.72
59 NASDAQ VEEE Tue, Oct 12, 2021 3.64 3.85 3.64 3.71
58 NASDAQ VEEE Mon, Oct 11, 2021 3.57 3.67 3.56 3.64
57 NASDAQ VEEE Fri, Oct 8, 2021 3.57 3.74 3.57 3.61
56 NASDAQ VEEE Thu, Oct 7, 2021 3.64 3.78 3.55 3.56
55 NASDAQ VEEE Wed, Oct 6, 2021 3.58 3.74 3.53 3.53
54 NASDAQ VEEE Tue, Oct 5, 2021 3.72 3.82 3.57 3.61
53 NASDAQ VEEE Mon, Oct 4, 2021 3.86 3.86 3.67 3.70
52 NASDAQ VEEE Fri, Oct 1, 2021 3.60 4.00 3.59 3.87
51 NASDAQ VEEE Thu, Sep 30, 2021 3.69 3.77 3.35 3.59
50 NASDAQ VEEE Wed, Sep 29, 2021 3.58 3.75 3.54 3.63
49 NASDAQ VEEE Tue, Sep 28, 2021 3.73 3.73 3.54 3.56
48 NASDAQ VEEE Mon, Sep 27, 2021 3.91 3.94 3.66 3.74
47 NASDAQ VEEE Fri, Sep 24, 2021 3.61 3.79 3.61 3.76
46 NASDAQ VEEE Thu, Sep 23, 2021 3.51 3.73 3.51 3.73
45 NASDAQ VEEE Wed, Sep 22, 2021 3.60 3.65 3.41 3.47
44 NASDAQ VEEE Tue, Sep 21, 2021 3.49 3.68 3.47 3.56
43 NASDAQ VEEE Mon, Sep 20, 2021 3.58 3.64 3.39 3.41
42 NASDAQ VEEE Fri, Sep 17, 2021 3.92 4.04 3.58 3.58
41 NASDAQ VEEE Thu, Sep 16, 2021 4.03 4.09 3.83 3.92
40 NASDAQ VEEE Wed, Sep 15, 2021 4.02 4.13 3.95 3.98
39 NASDAQ VEEE Tue, Sep 14, 2021 4.29 4.35 3.90 3.97
38 NASDAQ VEEE Mon, Sep 13, 2021 4.33 4.41 4.27 4.35
37 NASDAQ VEEE Fri, Sep 10, 2021 4.44 4.51 4.18 4.36
36 NASDAQ VEEE Thu, Sep 9, 2021 4.50 4.60 4.40 4.47
35 NASDAQ VEEE Wed, Sep 8, 2021 4.48 4.99 4.32 4.55
34 NASDAQ VEEE Tue, Sep 7, 2021 4.23 4.53 4.05 4.48
33 NASDAQ VEEE Fri, Sep 3, 2021 4.35 4.35 4.16 4.18
32 NASDAQ VEEE Thu, Sep 2, 2021 4.20 4.44 4.16 4.23
31 NASDAQ VEEE Wed, Sep 1, 2021 4.32 4.36 4.24 4.25
30 NASDAQ VEEE Tue, Aug 31, 2021 4.34 4.37 4.26 4.32
29 NASDAQ VEEE Mon, Aug 30, 2021 4.25 4.41 4.22 4.39
28 NASDAQ VEEE Fri, Aug 27, 2021 4.36 4.38 4.25 4.35
27 NASDAQ VEEE Thu, Aug 26, 2021 4.32 4.43 4.23 4.35
26 NASDAQ VEEE Wed, Aug 25, 2021 4.38 4.53 4.27 4.34
25 NASDAQ VEEE Tue, Aug 24, 2021 4.71 4.89 4.20 4.41
24 NASDAQ VEEE Mon, Aug 23, 2021 4.29 4.77 4.06 4.71
23 NASDAQ VEEE Fri, Aug 20, 2021 4.06 4.44 4.01 4.17
22 NASDAQ VEEE Thu, Aug 19, 2021 4.31 4.38 4.09 4.10
21 NASDAQ VEEE Wed, Aug 18, 2021 4.25 4.64 4.20 4.41
20 NASDAQ VEEE Tue, Aug 17, 2021 4.33 4.34 4.25 4.32
19 NASDAQ VEEE Mon, Aug 16, 2021 4.40 4.44 4.27 4.37
18 NASDAQ VEEE Fri, Aug 13, 2021 4.67 4.67 4.40 4.60
17 NASDAQ VEEE Thu, Aug 12, 2021 4.73 4.73 4.45 4.55
16 NASDAQ VEEE Wed, Aug 11, 2021 4.74 4.90 4.60 4.72
15 NASDAQ VEEE Tue, Aug 10, 2021 4.48 5.10 4.45 4.85
14 NASDAQ VEEE Mon, Aug 9, 2021 4.50 4.60 4.33 4.53
13 NASDAQ VEEE Fri, Aug 6, 2021 4.56 4.57 4.40 4.54
12 NASDAQ VEEE Thu, Aug 5, 2021 4.37 4.57 4.25 4.55
11 NASDAQ VEEE Wed, Aug 4, 2021 4.57 4.57 4.31 4.37
10 NASDAQ VEEE Tue, Aug 3, 2021 4.87 4.87 4.40 4.50
9 NASDAQ VEEE Mon, Aug 2, 2021 5.04 5.04 4.88 4.88
8 NASDAQ VEEE Fri, Jul 30, 2021 4.90 5.17 4.90 5.00
7 NASDAQ VEEE Thu, Jul 29, 2021 4.76 5.52 4.76 4.98
6 NASDAQ VEEE Wed, Jul 28, 2021 4.90 5.03 4.63 4.76
5 NASDAQ VEEE Tue, Jul 27, 2021 5.40 5.47 4.80 4.83
4 NASDAQ VEEE Mon, Jul 26, 2021 5.75 5.75 5.10 5.57
3 NASDAQ VEEE Fri, Jul 23, 2021 5.40 6.15 5.29 5.80
2 NASDAQ VEEE Thu, Jul 22, 2021 6.72 6.72 5.41 5.74
1 NASDAQ VEEE Wed, Jul 21, 2021 6.70 7.58 5.75 7.49
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024