Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: VPN )

764.05 USD +3.16 (+0.42%)
Daily Price Updated: 4:15 PM EDT, May 24, 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 514.16 511.11 511.11 511.11 0 -16.77(-3.18%)
Feb 16, 2022 527.88 527.88 527.88 527.88 0 +0.17(+0.03%)
Feb 15, 2022 527.71 527.71 527.71 527.71 0 +15.71(+3.07%)
Feb 14, 2022 512.00 512.00 512.00 512.00 0 -3.70(-0.72%)
Feb 11, 2022 515.70 515.70 515.70 515.70 0 -18.44(-3.45%)
Feb 10, 2022 534.14 534.14 534.14 534.14 0 -16.02(-2.91%)
Feb 09, 2022 544.28 550.16 550.16 550.16 0 +12.75(+2.37%)
Feb 07, 2022 537.41 537.41 537.41 537.41 0 +2.85(+0.53%)
Feb 04, 2022 534.56 534.56 534.56 534.56 0 +7.42(+1.41%)
Feb 03, 2022 527.14 527.14 527.14 527.14 0 -15.74(-2.90%)
Feb 01, 2022 542.88 542.88 542.88 542.88 0 +10.41(+1.96%)
Jan 31, 2022 522.91 532.47 532.47 532.47 0 +9.56(+1.83%)
Jan 28, 2022 522.91 522.91 522.91 522.91 0 +7.72(+1.50%)
Jan 27, 2022 515.19 515.19 515.19 515.19 0 -3.02(-0.58%)
Jan 26, 2022 518.21 518.21 518.21 518.21 0 -2.22(-0.43%)
Jan 25, 2022 520.43 520.43 520.43 520.43 0 -1.04(-0.20%)
Jan 24, 2022 521.47 521.47 521.47 521.47 0 -2.84(-0.54%)
Jan 21, 2022 524.31 524.31 524.31 524.31 0 -10.19(-1.91%)
Jan 20, 2022 534.50 534.50 534.50 534.50 0 -4.08(-0.76%)
Jan 19, 2022 538.58 538.58 538.58 538.58 0 -6.60(-1.21%)
Jan 18, 2022 545.18 545.18 545.18 545.18 0 -15.67(-2.79%)
Jan 14, 2022 560.85 560.85 560.85 560.85 0 +3.98(+0.71%)
Jan 13, 2022 566.60 556.87 556.87 556.87 0 -9.73(-1.72%)
Jan 12, 2022 564.62 566.60 566.60 566.60 0 +1.98(+0.35%)
Jan 11, 2022 559.58 564.62 564.62 564.62 0 +7.40(+1.33%)
Jan 07, 2022 557.22 557.22 557.22 557.22 0 +2.13(+0.38%)
Jan 06, 2022 555.09 555.09 555.09 555.09 0 -0.66(-0.12%)
Jan 05, 2022 555.75 555.75 555.75 555.75 0 -9.71(-1.72%)
Jan 04, 2022 565.52 565.46 565.46 565.46 0 -0.06(-0.01%)
Jan 03, 2022 561.45 565.52 565.52 565.52 0 +4.07(+0.72%)
Dec 31, 2021 561.45 561.45 561.45 561.45 0 +1.43(+0.26%)
Dec 30, 2021 559.82 560.02 560.02 560.02 0 +0.20(+0.04%)
Dec 29, 2021 557.31 559.82 559.82 559.82 0 +2.51(+0.45%)
Dec 28, 2021 555.18 557.31 557.31 557.31 0 +4.50(+0.81%)
Dec 23, 2021 552.81 552.81 552.81 552.81 0 +0.55(+0.10%)
Dec 22, 2021 552.26 552.26 552.26 552.26 0 +6.99(+1.28%)
Dec 21, 2021 545.27 545.27 545.27 545.27 0 +9.45(+1.76%)
Dec 20, 2021 535.82 535.82 535.82 535.82 0 -10.01(-1.83%)
Dec 17, 2021 545.83 545.83 545.83 545.83 0 -3.25(-0.59%)
Dec 16, 2021 549.08 549.08 549.08 549.08 0 -7.32(-1.32%)
Dec 15, 2021 556.40 556.40 556.40 556.40 0 +11.75(+2.16%)
Dec 14, 2021 548.60 544.65 544.65 544.65 0 -8.23(-1.49%)
Dec 10, 2021 552.88 552.88 552.88 552.88 0 +5.20(+0.95%)
Dec 08, 2021 547.68 547.68 547.68 547.68 0 +8.80(+1.63%)
Dec 07, 2021 523.87 538.88 538.88 538.88 0 +24.96(+4.86%)
Dec 03, 2021 513.92 513.92 513.92 513.92 0 -12.33(-2.34%)
Dec 02, 2021 526.25 526.25 526.25 526.25 0 +8.11(+1.57%)
Dec 01, 2021 518.14 518.14 518.14 518.14 0 -25.17(-4.63%)
Nov 29, 2021 543.31 543.31 543.31 543.31 0 +19.79(+3.78%)
Nov 26, 2021 523.52 523.52 523.52 523.52 0 -27.31(-4.96%)
Nov 24, 2021 550.83 550.83 550.83 550.83 0 +0.63(+0.11%)
Nov 23, 2021 550.20 550.20 550.20 550.20 0 +2.80(+0.51%)
Nov 22, 2021 547.40 547.40 547.40 547.40 0 -1.78(-0.32%)
Nov 19, 2021 549.18 549.18 549.18 549.18 0 -1.50(-0.27%)
Nov 18, 2021 551.88 550.68 550.68 550.68 0 -0.95(-0.17%)
Nov 16, 2021 551.63 551.63 551.63 551.63 0 +1.07(+0.19%)
Nov 15, 2021 550.56 550.56 550.56 550.56 0 +2.22(+0.40%)
Nov 12, 2021 548.34 548.34 548.34 548.34 0 +7.12(+1.32%)
Nov 11, 2021 541.22 541.22 541.22 541.22 0 +3.95(+0.74%)
Nov 10, 2021 537.27 537.27 537.27 537.27 0 -5.61(-1.03%)
Nov 08, 2021 542.88 542.88 542.88 542.88 0 -0.29(-0.05%)
Nov 05, 2021 543.17 543.17 543.17 543.17 0 -5.51(-1.00%)
Nov 04, 2021 550.25 548.68 548.68 548.68 0 -1.57(-0.29%)
Nov 03, 2021 546.43 550.25 550.25 550.25 0 +6.60(+1.21%)
Nov 01, 2021 543.65 543.65 543.65 543.65 0 +1.75(+0.32%)
Oct 29, 2021 541.90 541.90 541.90 541.90 0 -0.81(-0.15%)
Oct 28, 2021 542.71 542.71 542.71 542.71 0 +3.45(+0.64%)
Oct 27, 2021 539.26 539.26 539.26 539.26 0 -1.86(-0.34%)
Oct 26, 2021 543.11 541.12 541.12 541.12 0 -1.99(-0.37%)
Oct 25, 2021 540.71 543.11 543.11 543.11 0 +2.40(+0.44%)
Oct 22, 2021 540.71 540.71 540.71 540.71 0 -2.01(-0.37%)
Oct 21, 2021 542.72 542.72 542.72 542.72 0 +6.94(+1.30%)
Oct 19, 2021 535.78 535.78 535.78 535.78 0 +3.27(+0.61%)
Oct 18, 2021 532.51 532.51 532.51 532.51 0 +2.77(+0.52%)
Oct 15, 2021 529.74 529.74 529.74 529.74 0 +2.15(+0.41%)
Oct 14, 2021 527.59 527.59 527.59 527.59 0 +7.74(+1.49%)
Oct 13, 2021 519.85 519.85 519.85 519.85 0 +4.75(+0.92%)
Oct 11, 2021 515.10 515.10 515.10 515.10 0 -2.17(-0.42%)
Oct 08, 2021 517.27 517.27 517.27 517.27 0 +7.25(+1.42%)
Oct 06, 2021 510.02 510.02 510.02 510.02 0 +2.56(+0.50%)
Oct 05, 2021 507.46 507.46 507.46 507.46 0 +4.01(+0.80%)
Oct 04, 2021 503.45 503.45 503.45 503.45 0 -3.56(-0.70%)
Oct 01, 2021 507.01 507.01 507.01 507.01 0 +4.36(+0.87%)
Sep 29, 2021 502.65 502.65 502.65 502.65 0 -2.49(-0.49%)
Sep 28, 2021 505.14 505.14 505.14 505.14 0 -11.04(-2.14%)
Sep 27, 2021 516.18 516.18 516.18 516.18 0 -1.45(-0.28%)
Sep 24, 2021 517.63 517.63 517.63 517.63 0 +3.66(+0.71%)
Sep 23, 2021 513.97 513.97 513.97 513.97 0 +11.89(+2.37%)
Sep 21, 2021 502.08 502.08 502.08 502.08 0 +3.92(+0.79%)
Sep 20, 2021 498.16 498.16 498.16 498.16 0 -10.50(-2.06%)
Sep 17, 2021 508.66 508.66 508.66 508.66 0 -6.28(-1.22%)
Sep 16, 2021 513.78 514.94 514.94 514.94 0 +1.72(+0.34%)
Sep 14, 2021 513.22 513.22 513.22 513.22 0 -2.09(-0.41%)
Sep 13, 2021 515.31 515.31 515.31 515.31 0 +6.65(+1.31%)
Sep 10, 2021 508.66 508.66 508.66 508.66 0 -9.31(-1.80%)
Sep 08, 2021 517.97 517.97 517.97 517.97 0 +0.33(+0.06%)
Sep 07, 2021 517.64 517.64 517.64 517.64 0 -2.52(-0.48%)
Sep 03, 2021 520.16 520.16 520.16 520.16 0 -2.08(-0.40%)
Sep 02, 2021 522.24 522.24 522.24 522.24 0 +0.59(+0.11%)
Sep 01, 2021 521.65 521.65 521.65 521.65 0 +2.58(+0.50%)
Aug 31, 2021 519.07 519.07 519.07 519.07 0 +0.50(+0.10%)
Aug 30, 2021 518.03 518.57 518.57 518.57 0 +0.54(+0.10%)
Aug 27, 2021 518.03 518.03 518.03 518.03 0 +5.61(+1.09%)
Aug 26, 2021 516.63 512.42 512.42 512.42 0 -1.96(-0.38%)
Aug 24, 2021 514.38 514.38 514.38 514.38 0 +0.46(+0.09%)
Aug 23, 2021 511.26 513.92 513.92 513.92 0 +2.66(+0.52%)
Aug 20, 2021 511.26 511.26 511.26 511.26 0 +7.86(+1.56%)
Aug 19, 2021 506.36 503.40 503.40 503.40 0 -13.78(-2.66%)
Aug 17, 2021 517.18 517.18 517.18 517.18 0 -5.26(-1.01%)
Aug 16, 2021 522.44 522.44 522.44 522.44 0 +0.62(+0.12%)
Aug 13, 2021 521.82 521.82 521.82 521.82 0 +1.82(+0.35%)
Aug 12, 2021 517.83 520.00 520.00 520.00 0 +4.78(+0.93%)
Aug 10, 2021 515.22 515.22 515.22 515.22 0 +2.19(+0.43%)
Aug 09, 2021 511.91 513.03 513.03 513.03 0 +1.12(+0.22%)
Aug 06, 2021 511.91 511.91 511.91 511.91 0 +2.99(+0.59%)
Aug 05, 2021 506.53 508.92 508.92 508.92 0 +2.39(+0.47%)
Aug 04, 2021 506.64 506.53 506.53 506.53 0 -0.11(-0.02%)
Aug 03, 2021 500.65 506.64 506.64 506.64 0 +1.70(+0.34%)
Jul 30, 2021 504.94 504.94 504.94 504.94 0 -2.77(-0.55%)
Jul 29, 2021 507.71 507.71 507.71 507.71 0 +1.60(+0.32%)
Jul 28, 2021 503.63 506.11 506.11 506.11 0 +2.48(+0.49%)
Jul 27, 2021 506.16 503.63 503.63 503.63 0 -1.83(-0.36%)
Jul 23, 2021 505.46 505.46 505.46 505.46 0 +0.73(+0.14%)
Jul 22, 2021 507.22 504.73 504.73 504.73 0 +5.77(+1.16%)
Jul 20, 2021 498.96 498.96 498.96 498.96 0 +12.45(+2.56%)
Jul 19, 2021 486.51 486.51 486.51 486.51 0 -18.81(-3.72%)
Jul 16, 2021 505.32 505.32 505.32 505.32 0 -7.24(-1.41%)
Jul 14, 2021 512.56 512.56 512.56 512.56 0 +1.49(+0.29%)
Jul 12, 2021 511.07 511.07 511.07 511.07 0 +1.72(+0.34%)
Jul 09, 2021 509.35 509.35 509.35 509.35 0 +7.70(+1.53%)
Jul 08, 2021 501.65 501.65 501.65 501.65 0 -6.88(-1.35%)
Jul 06, 2021 508.53 508.53 508.53 508.53 0 -2.54(-0.50%)
Jul 02, 2021 511.07 511.07 511.07 511.07 0 +0.01(+0.00%)
Jul 01, 2021 511.06 511.06 511.06 511.06 0 +1.98(+0.39%)
Jun 30, 2021 509.08 509.08 509.08 509.08 0 +1.03(+0.20%)
Jun 29, 2021 508.05 508.05 508.05 508.05 0 -1.86(-0.36%)
Jun 28, 2021 509.91 509.91 509.91 509.91 0 -0.32(-0.06%)
Jun 25, 2021 510.23 510.23 510.23 510.23 0 +2.14(+0.42%)
Jun 24, 2021 508.09 508.09 508.09 508.09 0 +1.03(+0.20%)
Jun 23, 2021 507.06 507.06 507.06 507.06 0 +1.43(+0.28%)
Jun 22, 2021 505.63 505.63 505.63 505.63 0 +4.43(+0.88%)
Jun 21, 2021 501.20 501.20 501.20 501.20 0 +5.51(+1.11%)
Jun 18, 2021 495.69 495.69 495.69 495.69 0 -7.47(-1.48%)
Jun 17, 2021 503.16 503.16 503.16 503.16 0 +0.27(+0.05%)
Jun 16, 2021 502.89 502.89 502.89 502.89 0 +1.11(+0.22%)
Jun 15, 2021 501.78 501.78 501.78 501.78 0 -2.98(-0.59%)
Jun 14, 2021 504.76 504.76 504.76 504.76 0 +0.45(+0.09%)
Jun 11, 2021 504.31 504.31 504.31 504.31 0 +1.62(+0.32%)
Jun 10, 2021 502.69 502.69 502.69 502.69 0 +6.68(+1.35%)
Jun 09, 2021 496.01 496.01 496.01 496.01 0 -2.09(-0.42%)
Jun 08, 2021 498.10 498.10 498.10 498.10 0 -1.22(-0.24%)
Jun 07, 2021 499.32 499.32 499.32 499.32 0 +3.13(+0.63%)
Jun 04, 2021 496.19 496.19 496.19 496.19 0 +4.84(+0.99%)
Jun 03, 2021 491.35 491.35 491.35 491.35 0 -1.57(-0.32%)
Jun 02, 2021 492.92 492.92 492.92 492.92 0 +0.69(+0.14%)
May 28, 2021 492.23 492.23 492.23 492.23 0 -2.47(-0.50%)
May 27, 2021 494.70 494.70 494.70 494.70 0 +4.50(+0.92%)
May 26, 2021 490.20 490.20 490.20 490.20 0 +4.15(+0.85%)
May 25, 2021 486.05 486.05 486.05 486.05 0 +0.02(+0.00%)
May 24, 2021 486.03 486.03 486.03 486.03 0 +3.99(+0.83%)
May 21, 2021 482.04 482.04 482.04 482.04 0 +1.01(+0.21%)
May 20, 2021 481.03 481.03 481.03 481.03 0 +4.94(+1.04%)
May 19, 2021 476.09 476.09 476.09 476.09 0 -16.28(-3.31%)
May 18, 2021 492.37 492.37 492.37 492.37 0 -5.39(-1.08%)
May 17, 2021 497.76 497.76 497.76 497.76 0 -3.49(-0.70%)
May 14, 2021 501.25 501.25 501.25 501.25 0 +14.98(+3.08%)
May 13, 2021 486.27 486.27 486.27 486.27 0 +13.10(+2.77%)
May 12, 2021 492.60 473.17 473.17 473.17 0 -26.87(-5.37%)
May 10, 2021 500.04 500.04 500.04 500.04 0 -5.19(-1.03%)
May 07, 2021 505.23 505.23 505.23 505.23 0 +5.98(+1.20%)
May 06, 2021 499.25 499.25 499.25 499.25 0 +1.15(+0.23%)
May 05, 2021 498.10 498.10 498.10 498.10 0 -1.18(-0.24%)
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.