Vanguard Real Estate Tokenized Stock Defichain (DVNQ) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 45.79 |
$ 43.06 |
$ 41.88 |
$ 48.28 |
| 2024-04-08 |
2024-04-14 |
$ 47.89 |
$ 46.13 |
$ 44.27 |
$ 48.77 |
| 2024-04-15 |
2024-04-21 |
$ 46.66 |
$ 38.18 |
$ 36.49 |
$ 46.96 |
| 2024-04-22 |
2024-04-28 |
$ 38.17 |
$ 38.16 |
$ 37.60 |
$ 38.63 |
| 2024-05-13 |
2024-05-19 |
$ 33.76 |
$ 35.57 |
$ 33.19 |
$ 36.41 |
| 2024-05-20 |
2024-05-26 |
$ 35.60 |
$ 39.19 |
$ 35.52 |
$ 40.04 |
| 2024-05-27 |
2024-06-02 |
$ 39.23 |
$ 30.16 |
$ 30.11 |
$ 39.26 |
| 2024-06-03 |
2024-06-09 |
$ 30.17 |
$ 27.06 |
$ 27.06 |
$ 30.71 |
| 2024-06-10 |
2024-06-16 |
$ 26.69 |
$ 18.51 |
$ 18.51 |
$ 27.27 |
| 2024-06-17 |
2024-06-23 |
$ 18.52 |
$ 16.25 |
$ 15.98 |
$ 18.54 |
| 2024-06-24 |
2024-06-30 |
$ 14.81 |
$ 13.09 |
$ 13.08 |
$ 14.85 |
| 2024-07-01 |
2024-07-07 |
$ 12.98 |
$ 11.73 |
$ 11.73 |
$ 13.29 |
| 2024-07-08 |
2024-07-14 |
$ 11.75 |
$ 11.96 |
$ 10.63 |
$ 12.24 |
| 2024-07-15 |
2024-07-21 |
$ 11.81 |
$ 11.99 |
$ 11.71 |
$ 11.99 |
| 2024-07-22 |
2024-07-28 |
$ 11.16 |
$ 11.16 |
$ 10.98 |
$ 11.22 |
| 2024-07-29 |
2024-08-04 |
$ 10.80 |
$ 10.89 |
$ 10.80 |
$ 11.16 |
| 2024-08-05 |
2024-08-11 |
$ 10.89 |
$ 7.56 |
$ 7.47 |
$ 11.01 |
| 2024-08-12 |
2024-08-18 |
$ 7.91 |
$ 7.76 |
$ 7.76 |
$ 7.96 |
| 2024-08-19 |
2024-08-25 |
$ 8.34 |
$ 8.95 |
$ 7.98 |
$ 9.26 |
| 2024-08-26 |
2024-09-01 |
$ 9.01 |
$ 8.74 |
$ 8.74 |
$ 9.12 |
| 2024-09-02 |
2024-09-08 |
$ 11.65 |
$ 11.31 |
$ 11.31 |
$ 12.13 |
| 2024-09-09 |
2024-09-15 |
$ 11.33 |
$ 12.05 |
$ 11.21 |
$ 12.24 |
| 2024-09-16 |
2024-09-22 |
$ 12.44 |
$ 12.49 |
$ 12.35 |
$ 12.75 |
| 2024-09-23 |
2024-09-29 |
$ 12.43 |
$ 11.13 |
$ 10.85 |
$ 12.47 |
| 2024-09-30 |
2024-10-06 |
$ 10.09 |
$ 8.96 |
$ 8.71 |
$ 10.23 |
| 2024-10-07 |
2024-10-13 |
$ 8.95 |
$ 7.91 |
$ 7.91 |
$ 9.23 |
| 2024-10-14 |
2024-10-20 |
$ 7.92 |
$ 7.77 |
$ 7.52 |
$ 8.15 |
| 2024-10-21 |
2024-10-27 |
$ 7.77 |
$ 1.76 |
$ 1.18 |
$ 7.88 |
