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

(CBOE: VEEM )

15.18 UNCHANGED
Last Price Updated: 4:02 PM EDT, Apr 26, 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 20.28 22.98 19.86 20.62 0 +1.03(+5.26%)
Apr 29, 2021 19.29 26.52 19.24 19.59 0 +0.32(+1.66%)
Apr 28, 2021 19.62 20.97 19.02 19.27 0 -0.50(-2.53%)
Apr 27, 2021 20.15 20.32 19.63 19.77 0 -0.98(-4.72%)
Apr 26, 2021 20.51 28.04 18.83 20.75 0 +1.33(+6.85%)
Apr 23, 2021 20.46 20.47 18.98 19.42 0 -34.09(-63.71%)
Apr 22, 2021 19.71 53.51 19.16 53.51 0 +33.35(+165.43%)
Apr 21, 2021 21.43 21.43 19.73 20.16 0 -0.66(-3.17%)
Apr 20, 2021 19.98 21.33 19.80 20.82 0 +1.14(+5.79%)
Apr 19, 2021 18.47 19.83 18.46 19.68 0 +1.79(+10.01%)
Apr 16, 2021 18.73 21.02 17.72 17.89 0 -1.23(-6.43%)
Apr 15, 2021 19.19 21.63 18.45 19.12 0 -0.41(-2.10%)
Apr 14, 2021 19.55 25.99 19.14 19.53 0 -0.99(-4.82%)
Apr 13, 2021 20.42 20.72 19.67 20.52 0 +0.29(+1.43%)
Apr 12, 2021 21.47 21.57 19.92 20.23 0 -0.66(-3.16%)
Apr 09, 2021 20.24 32.62 20.24 20.89 0 +0.61(+3.01%)
Apr 08, 2021 20.11 26.76 19.66 20.28 0 -0.25(-1.22%)
Apr 07, 2021 20.29 28.99 20.17 20.53 0 +0.10(+0.49%)
Apr 06, 2021 21.27 21.28 20.13 20.43 0 -0.40(-1.92%)
Apr 05, 2021 21.46 29.91 20.60 20.83 0 +0.42(+2.06%)
Apr 01, 2021 20.41 20.41 20.41 20.41 0 -2.25(-9.93%)
Mar 31, 2021 24.63 28.84 22.31 22.66 0 -2.29(-9.18%)
Mar 30, 2021 25.42 27.18 24.33 24.95 0 -0.35(-1.38%)
Mar 29, 2021 25.94 27.38 23.37 25.30 0 +1.09(+4.50%)
Mar 26, 2021 24.52 26.27 23.71 24.21 0 -1.83(-7.03%)
Mar 25, 2021 26.51 29.65 25.90 26.04 0 +0.35(+1.36%)
Mar 24, 2021 24.15 27.18 24.03 25.69 0 +1.55(+6.42%)
Mar 23, 2021 24.81 25.29 23.50 24.14 0 -0.19(-0.78%)
Mar 22, 2021 25.89 34.94 24.07 24.33 0 -0.19(-0.77%)
Mar 19, 2021 26.51 27.64 24.15 24.52 0 -1.29(-5.00%)
Mar 18, 2021 25.33 25.92 24.35 25.81 0 +1.27(+5.18%)
Mar 17, 2021 24.81 25.46 23.55 24.54 0 -0.07(-0.28%)
Mar 16, 2021 26.35 26.44 23.50 24.61 0 -1.44(-5.53%)
Mar 15, 2021 26.60 27.72 25.88 26.05 0 -0.36(-1.36%)
Mar 12, 2021 26.42 28.61 25.68 26.41 0 +1.48(+5.94%)
Mar 11, 2021 24.74 25.27 24.42 24.93 0 -1.12(-4.30%)
Mar 10, 2021 26.47 30.65 25.98 26.05 0 -1.14(-4.19%)
Mar 09, 2021 28.82 28.88 26.77 27.19 0 -2.76(-9.22%)
Mar 08, 2021 29.79 30.80 29.45 29.95 0 +1.90(+6.77%)
Mar 05, 2021 29.09 40.23 27.80 28.05 0 -2.37(-7.79%)
Mar 04, 2021 27.61 36.12 26.45 30.42 0 +3.08(+11.27%)
Mar 03, 2021 26.76 28.93 26.52 27.34 0 +0.40(+1.48%)
Mar 02, 2021 27.05 28.92 26.52 26.94 0 +0.57(+2.16%)
Mar 01, 2021 26.44 34.97 25.34 26.37 0 -3.18(-10.76%)
Feb 26, 2021 28.01 31.84 28.01 29.55 0 -1.31(-4.24%)
Feb 25, 2021 27.22 31.46 26.19 30.86 0 +3.89(+14.42%)
Feb 24, 2021 26.29 27.64 26.27 26.97 0 +0.22(+0.82%)
Feb 23, 2021 28.84 30.60 26.55 26.75 0 +1.13(+4.41%)
Feb 22, 2021 23.38 25.81 23.38 25.62 0 +1.40(+5.78%)
Feb 19, 2021 24.50 24.66 23.44 24.22 0 -0.25(-1.02%)
Feb 18, 2021 22.64 25.67 22.51 24.47 0 +1.45(+6.30%)
Feb 17, 2021 22.52 24.26 22.16 23.02 0 +0.29(+1.28%)
Feb 16, 2021 27.60 27.60 22.07 22.73 0 +1.02(+4.70%)
Feb 12, 2021 21.71 21.71 21.71 21.71 0 -0.22(-1.00%)
Feb 11, 2021 24.41 28.38 18.09 21.93 0 -0.25(-1.13%)
Feb 10, 2021 25.24 25.24 20.90 22.18 0 +0.76(+3.55%)
Feb 09, 2021 22.09 23.98 20.52 21.42 0 -0.54(-2.46%)
Feb 08, 2021 22.20 22.29 21.60 21.96 0 +0.78(+3.68%)
Feb 05, 2021 22.05 22.17 20.63 21.18 0 -1.15(-5.15%)
Feb 04, 2021 22.35 24.04 22.25 22.33 0 -0.94(-4.04%)
Feb 03, 2021 23.61 25.60 23.17 23.27 0 -2.31(-9.03%)
Feb 02, 2021 26.19 26.80 24.49 25.58 0 -1.36(-5.05%)
Feb 01, 2021 30.01 30.01 26.72 26.94 0 -2.86(-9.60%)
Jan 29, 2021 29.26 35.17 28.72 29.80 0 +2.16(+7.81%)
Jan 28, 2021 27.27 31.87 24.72 27.64 0 -2.18(-7.31%)
Jan 27, 2021 27.15 30.07 27.02 29.82 0 +3.06(+11.43%)
Jan 26, 2021 29.13 29.24 26.16 26.76 0 -2.18(-7.53%)
Jan 25, 2021 29.48 30.26 27.99 28.94 0 +2.01(+7.46%)
Jan 22, 2021 25.64 29.91 23.79 26.93 0 +2.24(+9.07%)
Jan 21, 2021 25.58 26.33 24.35 24.69 0 -0.66(-2.60%)
Jan 20, 2021 25.42 25.75 23.58 25.35 0 -0.65(-2.50%)
Jan 19, 2021 25.50 28.09 24.59 26.00 0 +1.33(+5.39%)
Jan 15, 2021 24.67 24.67 24.67 24.67 0 +1.18(+5.02%)
Jan 14, 2021 27.45 29.05 23.49 23.49 0 -2.09(-8.17%)
Jan 13, 2021 27.48 28.32 24.55 25.58 0 -1.01(-3.80%)
Jan 12, 2021 27.43 30.15 26.29 26.59 0 -0.54(-1.99%)
Jan 11, 2021 25.19 28.33 24.47 27.13 0 +4.70(+20.95%)
Jan 08, 2021 23.36 23.36 20.23 22.43 0 -2.99(-11.76%)
Jan 07, 2021 23.73 28.80 22.59 25.42 0 -2.15(-7.80%)
Jan 06, 2021 25.40 28.40 24.18 27.57 0 +1.86(+7.23%)
Jan 05, 2021 26.75 26.75 24.15 25.71 0 -1.60(-5.86%)
Jan 04, 2021 26.86 27.88 24.57 27.31 0 +2.57(+10.39%)
Dec 31, 2020 24.74 24.74 24.74 24.74 0 +0.73(+3.04%)
Dec 30, 2020 23.21 24.22 22.88 24.01 0 -0.54(-2.20%)
Dec 29, 2020 26.57 26.57 24.44 24.55 0 -0.35(-1.41%)
Dec 28, 2020 29.93 29.93 24.84 24.90 0 +0.11(+0.44%)
Dec 24, 2020 24.79 24.79 24.79 24.79 0 +0.07(+0.28%)
Dec 23, 2020 24.90 25.03 23.67 24.72 0 -1.42(-5.43%)
Dec 22, 2020 23.89 27.44 20.98 26.14 0 +2.63(+11.19%)
Dec 21, 2020 27.68 27.68 23.18 23.51 0 +2.42(+11.47%)
Dec 18, 2020 21.51 21.69 21.09 21.09 0 -1.21(-5.43%)
Dec 17, 2020 23.53 23.53 20.23 22.30 0 -0.97(-4.17%)
Dec 16, 2020 23.89 23.93 23.11 23.27 0 -0.42(-1.77%)
Dec 15, 2020 25.19 25.19 19.62 23.69 0 -0.92(-3.74%)
Dec 14, 2020 21.82 25.30 21.82 24.61 0 +2.27(+10.16%)
Dec 11, 2020 20.72 22.73 20.70 22.34 0 -0.23(-1.02%)
Dec 10, 2020 20.98 22.72 20.98 22.57 0 -1.22(-5.13%)
Dec 09, 2020 23.54 24.14 21.48 23.79 0 +1.16(+5.13%)
Dec 08, 2020 24.92 24.92 22.59 22.63 0 -2.45(-9.77%)
Dec 07, 2020 28.78 31.81 24.98 25.08 0 +0.13(+0.52%)
Dec 04, 2020 27.94 27.94 24.53 24.95 0 -0.74(-2.88%)
Dec 03, 2020 24.22 26.08 23.23 25.69 0 +0.25(+0.98%)
Dec 02, 2020 29.31 29.31 22.61 25.44 0 +0.42(+1.68%)
Dec 01, 2020 26.97 26.97 24.02 25.02 0 -0.25(-0.99%)
Nov 30, 2020 27.23 27.23 24.22 25.27 0 +2.56(+11.27%)
Nov 27, 2020 21.84 22.91 21.79 22.71 0 +0.25(+1.11%)
Nov 25, 2020 22.46 22.46 22.46 22.46 0 +0.96(+4.47%)
Nov 24, 2020 21.28 21.94 21.16 21.50 0 -0.35(-1.60%)
Nov 23, 2020 20.87 22.34 20.68 21.85 0 -0.11(-0.50%)
Nov 20, 2020 21.27 22.34 21.11 21.96 0 -0.04(-0.18%)
Nov 17, 2020 21.39 22.70 21.15 22.00 0 -0.02(-0.09%)
Nov 16, 2020 28.57 28.57 20.59 22.02 0 -0.03(-0.14%)
Nov 13, 2020 23.44 23.45 21.94 22.05 0 -3.22(-12.74%)
Nov 12, 2020 22.02 30.84 21.56 25.27 0 +3.11(+14.03%)
Nov 11, 2020 37.88 37.88 21.98 22.16 0 -1.55(-6.54%)
Nov 10, 2020 24.19 24.19 22.37 23.71 0 -1.23(-4.93%)
Nov 09, 2020 22.80 24.94 21.70 24.94 0 +0.82(+3.40%)
Nov 06, 2020 24.92 27.36 23.22 24.12 0 -2.37(-8.95%)
Nov 05, 2020 26.06 26.49 25.06 26.49 0 -0.11(-0.41%)
Nov 04, 2020 29.34 29.34 25.11 26.60 0 -6.07(-18.58%)
Nov 03, 2020 41.52 41.52 32.16 32.67 0 -1.34(-3.94%)
Nov 02, 2020 37.11 37.11 31.83 34.01 0 +1.82(+5.65%)
Oct 30, 2020 30.88 33.69 30.82 32.19 0 +0.93(+2.98%)
Oct 29, 2020 33.17 34.12 30.14 31.26 0 -1.95(-5.87%)
Oct 28, 2020 33.11 34.50 31.19 33.21 0 +4.82(+16.98%)
Oct 27, 2020 30.42 30.42 28.16 28.39 0 -0.76(-2.61%)
Oct 26, 2020 35.81 35.81 26.12 29.15 0 +4.04(+16.09%)
Oct 23, 2020 34.46 34.46 24.43 25.11 0 -1.12(-4.27%)
Oct 22, 2020 33.49 33.49 25.97 26.23 0 -0.67(-2.49%)
Oct 21, 2020 34.21 34.21 24.84 26.90 0 +1.03(+3.98%)
Oct 20, 2020 26.83 26.83 24.43 25.87 0 +0.17(+0.66%)
Oct 19, 2020 25.13 26.00 23.72 25.70 0 +0.89(+3.59%)
Oct 16, 2020 32.44 44.06 23.58 24.81 0 +0.60(+2.48%)
Oct 15, 2020 18.03 25.74 18.03 24.21 0 +0.79(+3.37%)
Oct 14, 2020 22.24 23.50 22.09 23.42 0 +0.94(+4.18%)
Oct 13, 2020 21.56 23.57 21.31 22.48 0 +0.79(+3.64%)
Oct 12, 2020 19.91 22.34 19.91 21.69 0 -1.09(-4.78%)
Oct 09, 2020 24.53 25.16 22.69 22.78 0 -2.82(-11.02%)
Oct 08, 2020 27.45 27.45 25.08 25.60 0 -1.77(-6.47%)
Oct 07, 2020 27.41 27.79 26.72 27.37 0 -0.73(-2.60%)
Oct 06, 2020 27.12 28.17 25.91 28.10 0 +0.44(+1.59%)
Oct 05, 2020 27.22 31.35 26.93 27.66 0 +0.15(+0.55%)
Oct 02, 2020 26.60 27.67 26.22 27.51 0 +1.31(+5.00%)
Oct 01, 2020 31.62 31.62 25.72 26.20 0 -0.92(-3.39%)
Sep 30, 2020 26.53 27.57 26.08 27.12 0 -0.45(-1.63%)
Sep 29, 2020 26.70 27.80 26.45 27.57 0 +1.21(+4.59%)
Sep 28, 2020 26.57 27.27 26.29 26.36 0 -0.27(-1.01%)
Sep 25, 2020 27.82 27.86 26.29 26.63 0 -0.52(-1.92%)
Sep 24, 2020 33.10 33.10 26.80 27.15 0 +0.00(+0.00%)
Sep 23, 2020 25.40 27.23 25.26 27.15 0 +1.78(+7.02%)
Sep 22, 2020 25.17 25.75 24.37 25.37 0 +0.70(+2.84%)
Sep 21, 2020 25.36 26.30 24.48 24.67 0 +2.41(+10.83%)
Sep 18, 2020 22.37 22.94 21.42 22.26 0 -0.61(-2.67%)
Sep 17, 2020 25.54 25.82 22.53 22.87 0 -0.65(-2.76%)
Sep 16, 2020 24.14 24.14 22.09 23.52 0 +1.45(+6.57%)
Sep 15, 2020 23.33 30.47 21.71 22.07 0 -0.62(-2.73%)
Sep 14, 2020 22.21 24.23 20.54 22.69 0 -1.02(-4.30%)
Sep 11, 2020 23.58 24.29 19.07 23.71 0 -1.53(-6.06%)
Sep 10, 2020 23.84 25.47 23.31 25.24 0 -0.22(-0.86%)
Sep 09, 2020 29.18 29.18 24.75 25.46 0 -4.54(-15.13%)
Sep 08, 2020 32.76 36.94 29.21 30.00 0 +0.59(+2.01%)
Sep 04, 2020 29.41 29.41 29.41 29.41 0 -2.95(-9.12%)
Sep 03, 2020 27.25 32.64 26.89 32.36 0 +4.84(+17.59%)
Sep 02, 2020 25.61 27.89 25.61 27.52 0 +1.84(+7.17%)
Sep 01, 2020 34.68 34.68 23.64 25.68 0 -0.81(-3.06%)
Aug 31, 2020 34.70 34.70 25.35 26.49 0 +3.59(+15.68%)
Aug 28, 2020 23.99 24.28 20.81 22.90 0 -1.43(-5.88%)
Aug 27, 2020 26.41 26.98 22.42 24.33 0 +1.57(+6.90%)
Aug 26, 2020 22.29 25.19 21.58 22.76 0 +0.88(+4.02%)
Aug 25, 2020 21.92 25.02 20.23 21.88 0 -0.44(-1.97%)
Aug 24, 2020 21.50 22.60 21.31 22.32 0 +0.82(+3.81%)
Aug 21, 2020 23.36 25.96 20.65 21.50 0 -1.03(-4.57%)
Aug 20, 2020 24.83 25.64 22.38 22.53 0 -0.03(-0.13%)
Aug 19, 2020 21.22 22.64 21.00 22.56 0 +1.71(+8.20%)
Aug 18, 2020 21.24 21.24 20.25 20.85 0 -0.31(-1.47%)
Aug 17, 2020 22.08 22.08 20.74 21.16 0 -1.33(-5.91%)
Aug 14, 2020 22.50 27.21 21.89 22.49 0 +0.25(+1.12%)
Aug 13, 2020 22.76 22.82 22.12 22.24 0 -0.58(-2.54%)
Aug 12, 2020 23.30 23.62 22.43 22.82 0 -1.96(-7.91%)
Aug 11, 2020 24.26 24.78 23.06 24.78 0 +0.64(+2.65%)
Aug 10, 2020 24.58 24.80 23.87 24.14 0 +0.15(+0.63%)
Aug 07, 2020 25.08 26.26 22.83 23.99 0 +1.53(+6.81%)
Aug 06, 2020 24.13 24.13 21.43 22.46 0 +0.46(+2.09%)
Aug 05, 2020 22.22 22.32 21.79 22.00 0 -0.67(-2.96%)
Aug 04, 2020 23.18 23.40 22.61 22.67 0 -0.53(-2.28%)
Aug 03, 2020 23.73 23.95 23.20 23.20 0 +0.06(+0.26%)
Jul 31, 2020 23.89 24.99 23.05 23.14 0 -1.14(-4.70%)
Jul 30, 2020 23.52 25.74 23.52 24.28 0 +0.86(+3.67%)
Jul 29, 2020 23.98 24.60 23.08 23.42 0 -0.69(-2.86%)
Jul 28, 2020 25.59 25.59 23.13 24.11 0 -0.58(-2.35%)
Jul 27, 2020 25.06 25.06 23.86 24.69 0 +0.66(+2.75%)
Jul 24, 2020 47.36 47.36 23.83 24.03 0 +0.38(+1.61%)
Jul 23, 2020 23.65 23.65 23.65 23.65 0 +0.32(+1.37%)
Jul 22, 2020 23.39 24.06 23.02 23.33 0 +0.22(+0.95%)
Jul 21, 2020 21.13 25.43 20.98 23.11 0 +0.57(+2.53%)
Jul 20, 2020 25.19 25.19 21.85 22.54 0 -0.84(-3.59%)
Jul 17, 2020 24.94 26.27 23.32 23.38 0 -3.50(-13.02%)
Jul 16, 2020 29.22 29.22 26.14 26.88 0 -0.87(-3.14%)
Jul 15, 2020 29.63 31.61 27.11 27.75 0 -2.05(-6.88%)
Jul 14, 2020 29.89 32.70 28.77 29.80 0 +0.21(+0.71%)
Jul 13, 2020 27.56 30.42 26.05 29.59 0 +1.08(+3.79%)
Jul 10, 2020 30.54 32.05 28.21 28.51 0 -0.40(-1.38%)
Jul 09, 2020 27.19 29.55 26.97 28.91 0 +1.63(+5.98%)
Jul 08, 2020 27.43 27.90 26.96 27.28 0 -1.19(-4.18%)
Jul 07, 2020 28.68 28.73 27.39 28.47 0 +0.51(+1.82%)
Jul 06, 2020 24.74 27.96 24.44 27.96 0 +2.67(+10.56%)
Jul 02, 2020 25.29 25.29 25.29 25.29 0 -1.61(-5.99%)
Jul 01, 2020 27.61 27.83 26.62 26.90 0 -1.08(-3.86%)
Jun 30, 2020 30.52 30.58 27.87 27.98 0 -2.36(-7.78%)
Jun 29, 2020 32.64 35.23 29.50 30.34 0 -2.02(-6.24%)
Jun 26, 2020 28.03 34.44 26.59 32.36 0 +1.57(+5.10%)
Jun 25, 2020 32.97 34.61 30.79 30.79 0 -2.00(-6.10%)
Jun 24, 2020 30.20 34.51 29.29 32.79 0 +3.31(+11.23%)
Jun 23, 2020 29.12 29.73 28.13 29.48 0 -0.82(-2.71%)
Jun 22, 2020 32.02 32.37 30.24 30.30 0 -1.31(-4.14%)
Jun 19, 2020 32.11 34.75 29.36 31.61 0 -2.04(-6.06%)
Jun 18, 2020 35.75 41.40 32.75 33.65 0 -1.54(-4.38%)
Jun 17, 2020 37.00 37.12 33.56 35.19 0 -1.41(-3.85%)
Jun 16, 2020 35.35 39.62 33.24 36.60 0 -0.48(-1.29%)
Jun 15, 2020 43.72 43.72 35.50 37.08 0 -0.73(-1.93%)
Jun 12, 2020 39.13 64.71 33.56 37.81 0 -0.09(-0.24%)
Jun 11, 2020 30.52 51.58 29.36 37.90 0 +10.48(+38.22%)
Jun 10, 2020 28.29 29.13 26.06 27.42 0 -0.81(-2.87%)
Jun 09, 2020 27.94 28.91 26.95 28.23 0 +1.00(+3.67%)
Jun 08, 2020 28.13 28.13 27.17 27.23 0 +0.88(+3.34%)
Jun 05, 2020 27.47 27.89 26.16 26.35 0 -1.24(-4.49%)
Jun 04, 2020 28.52 28.52 26.42 27.59 0 +0.00(+0.00%)
Jun 03, 2020 28.13 30.20 26.96 27.59 0 -1.01(-3.53%)
Jun 02, 2020 28.85 62.28 27.74 28.60 0 -0.89(-3.02%)
Jun 01, 2020 30.77 30.98 28.85 29.49 0 -0.30(-1.01%)
May 29, 2020 32.28 42.17 29.47 29.79 0 -2.60(-8.03%)
May 28, 2020 30.55 34.15 29.73 32.39 0 +1.79(+5.85%)
May 27, 2020 29.04 32.94 29.04 30.60 0 +0.26(+0.86%)
May 26, 2020 31.36 31.36 29.44 30.34 0 -1.24(-3.93%)
May 22, 2020 31.58 31.58 31.58 31.58 0 +0.51(+1.64%)
May 21, 2020 30.18 32.15 29.41 31.07 0 +1.92(+6.59%)
May 20, 2020 29.05 30.06 28.76 29.15 0 -1.43(-4.68%)
May 19, 2020 29.69 31.43 29.23 30.58 0 +0.75(+2.51%)
May 18, 2020 34.06 34.06 27.99 29.83 0 -5.06(-14.50%)
May 15, 2020 35.82 36.17 34.47 34.89 0 -0.31(-0.88%)
May 14, 2020 37.88 39.58 34.47 35.20 0 -0.72(-2.00%)
May 13, 2020 31.56 42.68 30.33 35.92 0 +2.52(+7.54%)
May 12, 2020 31.66 33.47 29.86 33.40 0 +1.35(+4.21%)
May 11, 2020 33.38 42.47 30.79 32.05 0 -1.02(-3.08%)
May 08, 2020 32.98 39.32 31.19 33.07 0 -2.19(-6.21%)
May 07, 2020 35.16 36.20 33.64 35.26 0 -1.61(-4.37%)
May 06, 2020 35.73 65.84 31.27 36.87 0 -0.13(-0.35%)
May 05, 2020 38.40 38.40 35.00 37.00 0 -2.77(-6.97%)
May 04, 2020 45.38 45.38 33.97 39.77 0 -0.29(-0.72%)
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.