Skip to main content

GX Data Center Reits & Digital Infr ETF (NQ: VPN )

N/A UNCHANGED
Last Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.48 11.50 11.33 11.48 18,284 -0.08(-0.70%)
Oct 28, 2022 11.49 11.59 11.49 11.56 4,874 +0.24(+2.12%)
Oct 27, 2022 11.54 11.54 11.31 11.32 11,297 -0.11(-0.93%)
Oct 26, 2022 11.38 11.52 11.37 11.43 4,419 +0.06(+0.51%)
Oct 25, 2022 11.03 11.37 11.03 11.37 8,835 +0.43(+3.89%)
Oct 24, 2022 11.11 11.11 10.92 10.94 5,471 -0.19(-1.74%)
Oct 21, 2022 10.98 11.15 10.92 11.13 6,888 +0.02(+0.17%)
Oct 20, 2022 11.27 11.27 11.07 11.12 17,489 +0.00(+0.00%)
Oct 19, 2022 11.13 11.30 11.10 11.12 6,722 -0.24(-2.13%)
Oct 18, 2022 11.36 11.42 11.31 11.36 8,132 +0.08(+0.69%)
Oct 17, 2022 11.03 11.31 11.03 11.28 5,885 +0.40(+3.65%)
Oct 14, 2022 11.18 11.18 10.82 10.88 10,137 -0.08(-0.71%)
Oct 13, 2022 10.76 11.15 10.76 10.96 340,133 +0.04(+0.36%)
Oct 12, 2022 10.99 11.02 10.92 10.92 4,859 -0.14(-1.23%)
Oct 11, 2022 10.96 11.19 10.87 11.06 6,438 -0.08(-0.70%)
Oct 10, 2022 11.36 11.36 11.13 11.13 9,774 -0.19(-1.71%)
Oct 07, 2022 11.63 11.66 11.29 11.33 8,308 -0.45(-3.78%)
Oct 06, 2022 12.05 12.05 11.77 11.77 8,207 -0.33(-2.72%)
Oct 05, 2022 12.05 12.21 12.05 12.10 1,997 -0.24(-1.93%)
Oct 04, 2022 12.14 12.44 12.14 12.34 22,256 +0.34(+2.79%)
Oct 03, 2022 11.95 12.15 11.95 12.01 17,858 +0.12(+0.98%)
Sep 30, 2022 11.90 11.99 11.86 11.89 10,655 +0.13(+1.07%)
Sep 29, 2022 12.01 12.01 11.74 11.76 6,054 -0.41(-3.34%)
Sep 28, 2022 12.06 12.24 12.06 12.17 4,751 +0.13(+1.05%)
Sep 27, 2022 12.22 12.38 12.04 12.04 10,008 -0.19(-1.58%)
Sep 26, 2022 12.38 12.43 12.12 12.24 2,920 -0.19(-1.56%)
Sep 23, 2022 12.60 12.60 12.43 12.43 8,207 -0.33(-2.57%)
Sep 22, 2022 12.77 12.90 12.76 12.76 4,737 -0.10(-0.76%)
Sep 21, 2022 13.06 13.16 12.86 12.86 10,625 -0.21(-1.61%)
Sep 20, 2022 13.11 13.11 12.99 13.07 4,562 -0.26(-1.98%)
Sep 19, 2022 13.18 13.33 13.16 13.33 7,098 +0.05(+0.36%)
Sep 16, 2022 13.22 13.37 13.22 13.28 4,745 -0.13(-0.94%)
Sep 15, 2022 13.57 13.57 13.41 13.41 3,099 -0.17(-1.28%)
Sep 14, 2022 13.70 13.70 13.57 13.58 3,113 -0.08(-0.57%)
Sep 13, 2022 13.95 13.95 13.63 13.66 17,720 -0.57(-4.01%)
Sep 12, 2022 14.17 14.26 14.17 14.23 2,159 +0.12(+0.82%)
Sep 09, 2022 14.01 14.12 13.91 14.12 6,474 +0.25(+1.82%)
Sep 08, 2022 13.82 13.93 13.81 13.87 23,709 -0.03(-0.21%)
Sep 07, 2022 13.63 13.89 13.63 13.89 3,181 +0.23(+1.70%)
Sep 06, 2022 13.79 13.79 13.59 13.66 6,366 -0.09(-0.63%)
Sep 02, 2022 14.11 14.11 13.75 13.75 14,083 -0.22(-1.59%)
Sep 01, 2022 14.00 14.03 13.88 13.97 4,175 -0.19(-1.37%)
Aug 31, 2022 14.27 14.27 14.12 14.17 574,922 +0.10(+0.69%)
Aug 30, 2022 14.33 14.35 14.07 14.07 3,660 -0.26(-1.82%)
Aug 29, 2022 14.39 14.51 14.33 14.33 15,418 -0.21(-1.43%)
Aug 26, 2022 14.90 14.90 14.54 14.54 4,185 -0.36(-2.40%)
Aug 25, 2022 14.82 14.90 14.76 14.90 12,521 +0.36(+2.50%)
Aug 24, 2022 14.50 14.73 14.43 14.53 10,208 -0.06(-0.40%)
Aug 23, 2022 14.59 14.69 14.52 14.59 6,442 -0.08(-0.53%)
Aug 22, 2022 14.79 14.91 14.67 14.67 19,887 -0.35(-2.35%)
Aug 19, 2022 15.01 15.11 15.01 15.02 4,596 -0.16(-1.05%)
Aug 18, 2022 15.21 15.23 15.18 15.18 1,491 -0.08(-0.51%)
Aug 17, 2022 15.29 15.30 15.20 15.26 6,445 -0.13(-0.85%)
Aug 16, 2022 15.44 15.45 15.30 15.39 6,746 -0.05(-0.34%)
Aug 15, 2022 15.26 15.48 15.26 15.44 7,403 +0.13(+0.86%)
Aug 12, 2022 15.25 15.31 15.15 15.31 14,130 +0.22(+1.48%)
Aug 11, 2022 15.20 15.34 15.01 15.09 4,450 -0.11(-0.72%)
Aug 10, 2022 15.04 15.20 15.04 15.20 12,741 +0.28(+1.85%)
Aug 09, 2022 15.04 15.04 14.92 14.92 8,361 -0.19(-1.26%)
Aug 08, 2022 15.22 15.25 15.04 15.11 20,856 +0.09(+0.62%)
Aug 05, 2022 15.01 15.06 14.98 15.02 8,920 -0.09(-0.58%)
Aug 04, 2022 15.08 15.18 15.02 15.10 10,744 +0.03(+0.22%)
Aug 03, 2022 14.90 15.12 14.90 15.07 18,316 +0.20(+1.33%)
Aug 02, 2022 14.77 15.12 14.77 14.87 4,620 -0.09(-0.58%)
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.