Vanguard S&P 500 ETF Tokenized Stock Defichain (DVOO) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 268.68 |
$ 266.06 |
$ 252.03 |
$ 289.09 |
| 2024-04-08 |
2024-04-14 |
$ 263.48 |
$ 271.26 |
$ 261.79 |
$ 286.14 |
| 2024-04-15 |
2024-04-21 |
$ 271.23 |
$ 221.83 |
$ 215.17 |
$ 273.36 |
| 2024-04-22 |
2024-04-28 |
$ 225.84 |
$ 220.23 |
$ 209.65 |
$ 227.82 |
| 2024-04-29 |
2024-05-05 |
$ 192.17 |
$ 201.37 |
$ 192.17 |
$ 201.37 |
| 2024-05-13 |
2024-05-19 |
$ 197.68 |
$ 202.27 |
$ 190.97 |
$ 209.49 |
| 2024-05-20 |
2024-05-26 |
$ 202.43 |
$ 211.82 |
$ 202.01 |
$ 215.99 |
| 2024-05-27 |
2024-06-02 |
$ 218.43 |
$ 178.89 |
$ 178.26 |
$ 222.96 |
| 2024-06-03 |
2024-06-09 |
$ 146.48 |
$ 144.26 |
$ 143.57 |
$ 147.62 |
| 2024-06-10 |
2024-06-16 |
$ 141.58 |
$ 98.55 |
$ 98.55 |
$ 143.93 |
| 2024-06-17 |
2024-06-23 |
$ 98.63 |
$ 80.51 |
$ 79.87 |
$ 101.04 |
| 2024-06-24 |
2024-06-30 |
$ 80.50 |
$ 71.41 |
$ 70.63 |
$ 80.52 |
| 2024-07-01 |
2024-07-07 |
$ 70.22 |
$ 70.72 |
$ 68.86 |
$ 71.88 |
| 2024-07-08 |
2024-07-14 |
$ 60.82 |
$ 68.94 |
$ 59.41 |
$ 70.48 |
| 2024-07-15 |
2024-07-21 |
$ 68.25 |
$ 68.71 |
$ 68.11 |
$ 68.78 |
| 2024-07-22 |
2024-07-28 |
$ 65.31 |
$ 65.00 |
$ 64.84 |
$ 65.72 |
| 2024-07-29 |
2024-08-04 |
$ 64.88 |
$ 63.60 |
$ 63.33 |
$ 64.88 |
| 2024-08-05 |
2024-08-11 |
$ 44.70 |
$ 44.51 |
$ 43.91 |
$ 44.97 |
| 2024-08-12 |
2024-08-18 |
$ 50.62 |
$ 50.71 |
$ 50.26 |
$ 52.52 |
| 2024-08-19 |
2024-08-25 |
$ 46.63 |
$ 48.53 |
$ 45.15 |
$ 49.79 |
| 2024-08-26 |
2024-09-01 |
$ 46.16 |
$ 60.64 |
$ 45.60 |
$ 64.64 |
| 2024-09-02 |
2024-09-08 |
$ 62.14 |
$ 59.79 |
$ 58.56 |
$ 63.69 |
| 2024-09-09 |
2024-09-15 |
$ 59.89 |
$ 63.64 |
$ 57.55 |
$ 65.14 |
| 2024-09-16 |
2024-09-22 |
$ 65.85 |
$ 69.58 |
$ 65.83 |
$ 70.18 |
| 2024-09-23 |
2024-09-29 |
$ 69.35 |
$ 62.64 |
$ 62.10 |
$ 70.57 |
| 2024-09-30 |
2024-10-06 |
$ 54.58 |
$ 47.55 |
$ 44.25 |
$ 55.33 |
| 2024-10-07 |
2024-10-13 |
$ 48.99 |
$ 44.56 |
$ 43.85 |
$ 49.07 |
| 2024-10-14 |
2024-10-20 |
$ 44.57 |
$ 44.08 |
$ 41.61 |
$ 45.49 |
| 2024-10-21 |
2024-10-27 |
$ 44.08 |
$ 8.91 |
$ 7.26 |
$ 44.26 |
