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