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

(CBOE: VPN )

762.71 USD UNCHANGED
Daily Price Updated: 4:15 PM EDT, May 21, 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 (%)
Apr 30, 2021 496.53 496.53 496.53 496.53 0 -3.16(-0.63%)
Apr 28, 2021 499.69 499.69 499.69 499.69 0 +0.42(+0.08%)
Apr 27, 2021 499.27 499.27 499.27 499.27 0 +2.61(+0.53%)
Apr 23, 2021 496.66 496.66 496.66 496.66 0 +2.76(+0.56%)
Apr 22, 2021 493.90 493.90 493.90 493.90 0 -2.37(-0.48%)
Apr 20, 2021 496.27 496.27 496.27 496.27 0 -4.34(-0.87%)
Apr 19, 2021 503.47 503.47 500.61 500.61 0 -2.86(-0.57%)
Apr 16, 2021 503.47 503.47 503.47 503.47 0 +0.66(+0.13%)
Apr 15, 2021 498.69 502.81 498.69 502.81 0 +4.12(+0.83%)
Apr 14, 2021 500.52 500.52 498.69 498.69 0 -1.83(-0.37%)
Apr 13, 2021 499.10 500.52 499.10 500.52 0 +1.95(+0.39%)
Apr 09, 2021 498.57 498.57 498.57 498.57 0 +1.48(+0.30%)
Apr 08, 2021 494.93 497.09 494.93 497.09 0 +2.16(+0.44%)
Apr 07, 2021 492.53 494.93 492.53 494.93 0 +2.32(+0.47%)
Apr 05, 2021 492.61 492.61 492.61 492.61 0 +2.14(+0.44%)
Apr 01, 2021 490.47 490.47 490.47 490.47 0 +3.70(+0.76%)
Mar 30, 2021 486.77 486.77 486.77 486.77 0 +4.01(+0.83%)
Mar 29, 2021 482.76 482.76 482.76 482.76 0 -2.69(-0.55%)
Mar 26, 2021 485.45 485.45 485.45 485.45 0 +3.79(+0.79%)
Mar 25, 2021 481.66 481.66 481.66 481.66 0 +2.61(+0.54%)
Mar 24, 2021 479.05 479.05 479.05 479.05 0 -0.85(-0.18%)
Mar 23, 2021 479.90 479.90 479.90 479.90 0 -4.70(-0.97%)
Mar 22, 2021 484.60 484.60 484.60 484.60 0 +5.93(+1.24%)
Mar 19, 2021 478.67 478.67 478.67 478.67 0 -1.15(-0.24%)
Mar 17, 2021 479.82 479.82 479.82 479.82 0 +1.11(+0.23%)
Mar 16, 2021 478.71 478.71 478.71 478.71 0 +0.79(+0.17%)
Mar 15, 2021 477.92 477.92 477.92 477.92 0 +8.18(+1.74%)
Mar 12, 2021 469.74 469.74 469.74 469.74 0 +6.44(+1.39%)
Mar 10, 2021 463.30 463.30 463.30 463.30 0 +1.82(+0.39%)
Mar 09, 2021 461.48 461.48 461.48 461.48 0 +5.53(+1.21%)
Mar 08, 2021 455.95 455.95 455.95 455.95 0 -1.38(-0.30%)
Mar 05, 2021 457.33 457.33 457.33 457.33 0 +9.68(+2.16%)
Mar 04, 2021 447.65 447.65 447.65 447.65 0 -11.14(-2.43%)
Mar 02, 2021 458.79 458.79 458.79 458.79 0 -0.54(-0.12%)
Mar 01, 2021 459.33 459.33 459.33 459.33 0 +7.65(+1.69%)
Feb 26, 2021 451.68 451.68 451.68 451.68 0 +6.08(+1.36%)
Feb 25, 2021 445.60 445.60 445.60 445.60 0 -17.57(-3.79%)
Feb 24, 2021 463.17 463.17 463.17 463.17 0 +3.77(+0.82%)
Feb 23, 2021 459.40 459.40 459.40 459.40 0 +4.60(+1.01%)
Feb 22, 2021 459.73 459.73 454.80 454.80 0 -4.93(-1.07%)
Feb 19, 2021 459.73 459.73 459.73 459.73 0 +3.72(+0.82%)
Feb 18, 2021 456.01 456.01 456.01 456.01 0 -4.31(-0.94%)
Feb 16, 2021 460.32 460.32 460.32 460.32 0 +0.51(+0.11%)
Feb 12, 2021 459.81 459.81 459.81 459.81 0 +5.67(+1.25%)
Feb 11, 2021 454.14 454.14 454.14 454.14 0 +4.28(+0.95%)
Feb 10, 2021 449.86 449.86 449.86 449.86 0 -0.17(-0.04%)
Feb 09, 2021 450.03 450.03 450.03 450.03 0 +1.51(+0.34%)
Feb 05, 2021 448.52 448.52 448.52 448.52 0 +0.02(+0.00%)
Feb 04, 2021 441.74 448.50 441.74 448.50 0 +6.76(+1.53%)
Feb 03, 2021 435.10 441.74 435.10 441.74 0 +16.35(+3.84%)
Feb 01, 2021 425.39 425.39 425.39 425.39 0 +6.35(+1.52%)
Jan 29, 2021 419.04 419.04 419.04 419.04 0 -6.72(-1.58%)
Jan 28, 2021 425.76 425.76 425.76 425.76 0 -1.13(-0.26%)
Jan 27, 2021 426.89 426.89 426.89 426.89 0 -17.33(-3.90%)
Jan 26, 2021 444.22 444.22 444.22 444.22 0 +2.05(+0.46%)
Jan 25, 2021 442.17 442.17 442.17 442.17 0 -4.37(-0.98%)
Jan 22, 2021 446.54 446.54 446.54 446.54 0 -4.05(-0.90%)
Jan 20, 2021 450.59 450.59 450.59 450.59 0 +6.12(+1.38%)
Jan 19, 2021 444.47 444.47 444.47 444.47 0 +1.93(+0.44%)
Jan 15, 2021 442.54 442.54 442.54 442.54 0 -2.57(-0.58%)
Jan 14, 2021 445.11 445.11 445.11 445.11 0 -1.93(-0.43%)
Jan 13, 2021 447.04 447.04 447.04 447.04 0 +2.58(+0.58%)
Jan 12, 2021 444.46 444.46 444.46 444.46 0 +4.71(+1.07%)
Jan 11, 2021 439.75 439.75 439.75 439.75 0 -7.07(-1.58%)
Jan 08, 2021 446.82 446.82 446.82 446.82 0 +1.93(+0.43%)
Jan 07, 2021 444.89 444.89 444.89 444.89 0 +7.18(+1.64%)
Jan 06, 2021 437.71 437.71 437.71 437.71 0 +0.64(+0.15%)
Jan 05, 2021 437.07 437.07 437.07 437.07 0 +3.22(+0.74%)
Jan 04, 2021 433.85 433.85 433.85 433.85 0 -9.96(-2.24%)
Dec 31, 2020 443.81 443.81 443.81 443.81 0 +0.00(+0.00%)
Dec 30, 2020 443.81 443.81 443.81 443.81 0 +3.64(+0.83%)
Dec 29, 2020 440.17 440.17 440.17 440.17 0 -3.74(-0.84%)
Dec 28, 2020 443.91 443.91 443.91 443.91 0 +0.11(+0.02%)
Dec 24, 2020 443.80 443.80 443.80 443.80 0 +7.28(+1.67%)
Dec 22, 2020 436.52 436.52 436.52 436.52 0 +2.25(+0.52%)
Dec 21, 2020 434.27 434.27 434.27 434.27 0 -8.14(-1.84%)
Dec 18, 2020 442.41 442.41 442.41 442.41 0 -0.53(-0.12%)
Dec 16, 2020 442.94 442.94 442.94 442.94 0 +0.41(+0.09%)
Dec 15, 2020 442.53 442.53 442.53 442.53 0 +5.84(+1.34%)
Dec 14, 2020 436.69 436.69 436.69 436.69 0 -2.92(-0.66%)
Dec 11, 2020 439.61 439.61 439.61 439.61 0 -4.64(-1.04%)
Dec 10, 2020 444.25 444.25 444.25 444.25 0 +0.00(+0.00%)
Dec 09, 2020 444.25 444.25 444.25 444.25 0 -4.76(-1.06%)
Dec 08, 2020 449.01 449.01 449.01 449.01 0 +4.54(+1.02%)
Dec 07, 2020 444.47 444.47 444.47 444.47 0 +0.01(+0.00%)
Dec 04, 2020 444.46 444.46 444.46 444.46 0 +1.83(+0.41%)
Dec 03, 2020 442.63 442.63 442.63 442.63 0 -1.29(-0.29%)
Dec 02, 2020 443.92 443.92 443.92 443.92 0 +0.65(+0.15%)
Dec 01, 2020 443.27 443.27 443.27 443.27 0 -2.05(-0.46%)
Nov 30, 2020 445.32 445.32 445.32 445.32 0 +1.73(+0.39%)
Nov 27, 2020 443.59 443.59 443.59 443.59 0 -0.87(-0.20%)
Nov 25, 2020 444.46 444.46 444.46 444.46 0 +4.00(+0.91%)
Nov 24, 2020 440.46 440.46 440.46 440.46 0 +1.84(+0.42%)
Nov 23, 2020 438.62 438.62 438.62 438.62 0 +0.65(+0.15%)
Nov 20, 2020 437.97 437.97 437.97 437.97 0 +0.43(+0.10%)
Nov 19, 2020 437.54 437.54 437.54 437.54 0 -1.26(-0.29%)
Nov 16, 2020 438.80 438.80 438.80 438.80 0 +1.62(+0.37%)
Nov 13, 2020 437.18 437.18 437.18 437.18 0 +9.88(+2.31%)
Nov 12, 2020 427.30 427.30 427.30 427.30 0 -8.17(-1.88%)
Nov 11, 2020 435.47 435.47 435.47 435.47 0 +3.43(+0.79%)
Nov 10, 2020 432.04 432.04 432.04 432.04 0 +3.43(+0.80%)
Nov 09, 2020 428.61 428.61 428.61 428.61 0 -0.40(-0.09%)
Nov 06, 2020 429.01 429.01 429.01 429.01 0 +8.87(+2.11%)
Nov 05, 2020 420.14 420.14 420.14 420.14 0 +1.61(+0.38%)
Nov 04, 2020 418.53 418.53 418.53 418.53 0 +10.29(+2.52%)
Nov 03, 2020 408.24 408.24 408.24 408.24 0 +6.25(+1.55%)
Nov 02, 2020 401.99 401.99 401.99 401.99 0 +1.81(+0.45%)
Oct 30, 2020 400.18 400.18 400.18 400.18 0 -4.43(-1.09%)
Oct 29, 2020 404.61 404.61 404.61 404.61 0 +10.28(+2.61%)
Oct 28, 2020 394.33 394.33 394.33 394.33 0 -14.51(-3.55%)
Oct 27, 2020 408.84 408.84 408.84 408.84 0 +0.30(+0.07%)
Oct 26, 2020 408.54 408.54 408.54 408.54 0 -8.46(-2.03%)
Oct 23, 2020 417.00 417.00 417.00 417.00 0 +0.20(+0.05%)
Oct 22, 2020 416.80 416.80 416.80 416.80 0 +1.41(+0.34%)
Oct 21, 2020 415.39 415.39 415.39 415.39 0 +2.54(+0.62%)
Oct 20, 2020 412.85 412.85 412.85 412.85 0 -0.40(-0.10%)
Oct 19, 2020 413.25 413.25 413.25 413.25 0 -5.18(-1.24%)
Oct 16, 2020 418.43 418.43 418.43 418.43 0 -1.19(-0.28%)
Oct 15, 2020 419.62 419.62 419.62 419.62 0 -1.99(-0.47%)
Oct 14, 2020 421.61 421.61 421.61 421.61 0 -1.20(-0.28%)
Oct 13, 2020 422.81 422.81 422.81 422.81 0 -1.79(-0.42%)
Oct 12, 2020 424.60 424.60 424.60 424.60 0 +2.10(+0.50%)
Oct 09, 2020 422.50 422.50 422.50 422.50 0 +5.08(+1.22%)
Oct 08, 2020 417.42 417.42 417.42 417.42 0 +7.47(+1.82%)
Oct 07, 2020 409.95 409.95 409.95 409.95 0 +4.48(+1.10%)
Oct 06, 2020 405.47 405.47 405.47 405.47 0 -1.69(-0.42%)
Oct 05, 2020 407.16 407.16 407.16 407.16 0 +4.58(+1.14%)
Oct 02, 2020 402.58 402.58 402.58 402.58 0 -5.47(-1.34%)
Oct 01, 2020 408.05 408.05 408.05 408.05 0 -1.30(-0.32%)
Sep 30, 2020 409.35 409.35 409.35 409.35 0 -2.19(-0.53%)
Sep 29, 2020 411.54 411.54 411.54 411.54 0 +3.79(+0.93%)
Sep 28, 2020 407.75 407.75 407.75 407.75 0 +1.40(+0.34%)
Sep 25, 2020 406.35 406.35 406.35 406.35 0 +3.38(+0.84%)
Sep 24, 2020 402.97 402.97 402.97 402.97 0 +0.50(+0.12%)
Sep 23, 2020 402.47 402.47 402.47 402.47 0 -3.98(-0.98%)
Sep 22, 2020 406.45 406.45 406.45 406.45 0 -0.90(-0.22%)
Sep 21, 2020 407.35 407.35 407.35 407.35 0 -4.18(-1.02%)
Sep 18, 2020 411.53 411.53 411.53 411.53 0 -0.89(-0.22%)
Sep 17, 2020 412.42 412.42 412.42 412.42 0 +2.49(+0.61%)
Sep 16, 2020 409.93 409.93 409.93 409.93 0 -3.43(-0.83%)
Sep 15, 2020 413.36 413.36 413.36 413.36 0 +1.42(+0.34%)
Sep 14, 2020 411.94 411.94 411.94 411.94 0 +2.45(+0.60%)
Sep 11, 2020 409.49 409.49 409.49 409.49 0 +9.66(+2.42%)
Sep 10, 2020 399.83 399.83 399.83 399.83 0 -1.93(-0.48%)
Sep 09, 2020 401.76 401.76 401.76 401.76 0 +6.82(+1.73%)
Sep 08, 2020 394.94 394.94 394.94 394.94 0 -2.64(-0.66%)
Sep 04, 2020 397.58 397.58 397.58 397.58 0 +15.26(+3.99%)
Sep 03, 2020 382.32 382.32 382.32 382.32 0 -18.41(-4.59%)
Sep 02, 2020 400.73 400.73 400.73 400.73 0 -2.34(-0.58%)
Sep 01, 2020 403.07 403.07 403.07 403.07 0 -2.04(-0.50%)
Aug 31, 2020 405.11 405.11 405.11 405.11 0 -3.55(-0.87%)
Aug 28, 2020 408.66 408.66 408.66 408.66 0 +0.00(+0.00%)
Aug 27, 2020 408.66 408.66 408.66 408.66 0 -3.05(-0.74%)
Aug 26, 2020 411.71 411.71 411.71 411.71 0 -2.44(-0.59%)
Aug 25, 2020 414.15 414.15 414.15 414.15 0 +1.12(+0.27%)
Aug 24, 2020 413.03 413.03 413.03 413.03 0 +0.10(+0.02%)
Aug 21, 2020 412.93 412.93 412.93 412.93 0 -0.40(-0.10%)
Aug 20, 2020 413.33 413.33 413.33 413.33 0 +1.32(+0.32%)
Aug 19, 2020 412.01 412.01 412.01 412.01 0 -2.80(-0.68%)
Aug 18, 2020 414.81 414.81 414.81 414.81 0 +0.00(+0.00%)
Aug 17, 2020 414.81 414.81 414.81 414.81 0 +5.75(+1.41%)
Aug 14, 2020 409.06 409.06 409.06 409.06 0 -0.19(-0.05%)
Aug 13, 2020 409.25 409.25 409.25 409.25 0 +0.20(+0.05%)
Aug 12, 2020 409.05 409.05 409.05 409.05 0 +6.03(+1.50%)
Aug 11, 2020 403.02 403.02 403.02 403.02 0 -4.31(-1.06%)
Aug 10, 2020 407.33 407.33 407.33 407.33 0 +3.07(+0.76%)
Aug 07, 2020 404.26 404.26 404.26 404.26 0 +0.96(+0.24%)
Aug 06, 2020 403.30 403.30 403.30 403.30 0 +1.72(+0.43%)
Aug 05, 2020 401.58 401.58 401.58 401.58 0 +1.92(+0.48%)
Aug 04, 2020 399.66 399.66 399.66 399.66 0 +3.16(+0.80%)
Aug 03, 2020 396.50 396.50 396.50 396.50 0 -102.95(-20.61%)
Jul 31, 2020 499.45 499.45 499.45 499.45 0 +104.10(+26.33%)
Jul 30, 2020 395.35 395.35 395.35 395.35 0 -1.53(-0.39%)
Jul 29, 2020 396.88 396.88 396.88 396.88 0 +2.59(+0.66%)
Jul 28, 2020 394.29 394.29 394.29 394.29 0 +0.00(+0.00%)
Jul 27, 2020 394.29 394.29 394.29 394.29 0 +3.84(+0.98%)
Jul 24, 2020 390.45 390.45 390.45 390.45 0 +0.28(+0.07%)
Jul 23, 2020 390.17 390.17 390.17 390.17 0 -5.21(-1.32%)
Jul 21, 2020 395.38 395.38 395.38 395.38 0 -0.17(-0.04%)
Jul 20, 2020 395.55 395.55 395.55 395.55 0 +5.92(+1.52%)
Jul 17, 2020 389.63 389.63 389.63 389.63 0 +5.74(+1.50%)
Jul 16, 2020 383.89 383.89 383.89 383.89 0 +0.69(+0.18%)
Jul 15, 2020 383.20 383.20 383.20 383.20 0 +4.26(+1.12%)
Jul 14, 2020 378.94 378.94 378.94 378.94 0 +6.79(+1.82%)
Jul 13, 2020 372.15 372.15 372.15 372.15 0 -9.82(-2.57%)
Jul 10, 2020 381.97 381.97 381.97 381.97 0 +4.78(+1.27%)
Jul 09, 2020 377.19 377.19 377.19 377.19 0 -2.35(-0.62%)
Jul 08, 2020 379.54 379.54 379.54 379.54 0 +3.31(+0.88%)
Jul 07, 2020 376.23 376.23 376.23 376.23 0 -4.43(-1.16%)
Jul 06, 2020 380.66 380.66 380.66 380.66 0 -0.87(-0.23%)
Jul 02, 2020 381.53 381.53 381.53 381.53 0 +2.44(+0.64%)
Jul 01, 2020 379.09 379.09 379.09 379.09 0 +3.48(+0.93%)
Jun 30, 2020 375.61 375.61 375.61 375.61 0 +4.61(+1.24%)
Jun 29, 2020 371.00 371.00 371.00 371.00 0 +6.17(+1.69%)
Jun 26, 2020 364.83 364.83 364.83 364.83 0 -7.65(-2.05%)
Jun 25, 2020 372.48 372.48 372.48 372.48 0 +3.66(+0.99%)
Jun 24, 2020 368.82 368.82 368.82 368.82 0 -4.70(-1.26%)
Jun 23, 2020 373.52 373.52 373.52 373.52 0 -1.39(-0.37%)
Jun 22, 2020 374.91 374.91 374.91 374.91 0 +10.70(+2.94%)
Jun 19, 2020 364.21 364.21 364.21 364.21 0 -4.78(-1.30%)
Jun 18, 2020 368.99 368.99 368.99 368.99 0 -0.69(-0.19%)
Jun 17, 2020 369.68 369.68 369.68 369.68 0 -2.16(-0.58%)
Jun 16, 2020 371.84 371.84 371.84 371.84 0 +2.54(+0.69%)
Jun 15, 2020 369.30 369.30 369.30 369.30 0 +3.39(+0.93%)
Jun 12, 2020 365.91 365.91 365.91 365.91 0 +17.84(+5.13%)
Jun 11, 2020 348.07 348.07 348.07 348.07 0 -44.88(-11.42%)
Jun 10, 2020 392.95 392.95 392.95 392.95 0 +0.56(+0.14%)
Jun 09, 2020 392.39 392.39 392.39 392.39 0 -6.01(-1.51%)
Jun 08, 2020 398.40 398.40 398.40 398.40 0 -2.71(-0.68%)
Jun 05, 2020 401.11 401.11 401.11 401.11 0 +5.07(+1.28%)
Jun 04, 2020 396.04 396.04 396.04 396.04 0 +1.13(+0.29%)
Jun 03, 2020 394.91 394.91 394.91 394.91 0 +4.51(+1.16%)
Jun 02, 2020 390.40 390.40 390.40 390.40 0 +4.69(+1.22%)
Jun 01, 2020 385.71 385.71 385.71 385.71 0 -2.62(-0.67%)
May 29, 2020 388.33 388.33 388.33 388.33 0 +5.35(+1.40%)
May 28, 2020 382.98 382.98 382.98 382.98 0 -4.69(-1.21%)
May 27, 2020 387.67 387.67 387.67 387.67 0 +1.78(+0.46%)
May 26, 2020 385.89 385.89 385.89 385.89 0 +2.26(+0.59%)
May 22, 2020 383.63 383.63 383.63 383.63 0 +1.88(+0.49%)
May 21, 2020 381.75 381.75 381.75 381.75 0 -4.32(-1.12%)
May 20, 2020 386.07 386.07 386.07 386.07 0 +10.57(+2.81%)
May 19, 2020 375.50 375.50 375.50 375.50 0 -6.26(-1.64%)
May 18, 2020 381.76 381.76 381.76 381.76 0 +10.72(+2.89%)
May 15, 2020 371.04 371.04 371.04 371.04 0 +0.94(+0.25%)
May 14, 2020 370.10 370.10 370.10 370.10 0 +8.67(+2.40%)
May 12, 2020 361.43 361.43 361.43 361.43 0 -24.35(-6.31%)
May 11, 2020 385.78 385.78 385.78 385.78 0 -95.51(-19.84%)
May 08, 2020 481.29 481.29 481.29 481.29 0 +109.92(+29.60%)
May 07, 2020 371.37 371.37 371.37 371.37 0 +8.74(+2.41%)
May 06, 2020 362.63 362.63 362.63 362.63 0 -2.57(-0.70%)
May 05, 2020 365.20 365.20 365.20 365.20 0 +5.15(+1.43%)
May 04, 2020 360.05 360.05 360.05 360.05 0 +4.89(+1.38%)
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.