Venus BETH (VBETH) Historical Price Information

Date Start Date End Open Close Low High
2024-04-01 2024-04-07 $ 71.89 $ 68.76 $ 65.78 $ 74.93
2024-04-08 2024-04-14 $ 68.63 $ 72.69 $ 68.59 $ 77.95
2024-04-15 2024-04-21 $ 72.72 $ 65.12 $ 59.27 $ 75.15
2024-04-22 2024-04-28 $ 65.00 $ 66.30 $ 61.23 $ 69.49
2024-04-29 2024-05-05 $ 66.25 $ 66.22 $ 59.81 $ 70.73
2024-05-06 2024-05-12 $ 66.20 $ 63.28 $ 62.49 $ 68.31
2024-05-13 2024-05-19 $ 63.27 $ 62.38 $ 60.82 $ 64.69
2024-05-20 2024-05-26 $ 62.50 $ 79.09 $ 62.13 $ 83.09
2024-05-27 2024-06-02 $ 79.03 $ 80.83 $ 78.59 $ 84.28
2024-06-03 2024-06-09 $ 80.84 $ 82.23 $ 79.76 $ 82.31
2024-06-10 2024-06-16 $ 82.17 $ 73.94 $ 73.85 $ 82.30
2024-06-17 2024-06-23 $ 73.92 $ 74.77 $ 72.07 $ 77.67
2024-06-24 2024-06-30 $ 74.79 $ 71.77 $ 68.72 $ 75.00
2024-07-01 2024-07-07 $ 71.71 $ 70.35 $ 69.65 $ 74.78
2024-07-08 2024-07-14 $ 70.29 $ 66.26 $ 60.55 $ 70.48
2024-07-15 2024-07-21 $ 66.32 $ 74.50 $ 65.04 $ 75.22
2024-07-22 2024-07-28 $ 74.46 $ 69.55 $ 66.59 $ 75.54
2024-07-29 2024-08-04 $ 69.47 $ 68.93 $ 68.40 $ 72.23
2024-08-05 2024-08-11 $ 69.08 $ 58.14 $ 47.56 $ 69.22
2024-08-12 2024-08-18 $ 58.06 $ 56.19 $ 54.62 $ 59.23
2024-08-19 2024-08-25 $ 56.18 $ 59.48 $ 55.05 $ 60.57
2024-08-26 2024-09-01 $ 59.59 $ 54.75 $ 52.45 $ 60.11
2024-09-02 2024-09-08 $ 54.69 $ 51.44 $ 50.57 $ 55.73
2024-09-09 2024-09-15 $ 51.43 $ 52.55 $ 47.53 $ 52.66
2024-09-16 2024-09-22 $ 49.93 $ 55.27 $ 48.91 $ 55.27
2024-09-23 2024-09-29 $ 55.29 $ 57.00 $ 53.62 $ 57.05
2024-09-30 2024-10-06 $ 56.94 $ 51.87 $ 49.87 $ 57.08
2024-10-07 2024-10-13 $ 52.01 $ 52.88 $ 50.38 $ 53.62
2024-10-14 2024-10-20 $ 52.81 $ 56.14 $ 52.04 $ 56.51
2024-10-21 2024-10-27 $ 56.19 $ 53.44 $ 51.90 $ 58.12