Global X Data Center REITs & Digital Infrastructure ETF NASDAQ:VPN Historical Prices

Below are the 842 trading days of historical prices for VPN.

# Exchange Symbol Date Open High Low Close
842 NASDAQ VPN Wed, Mar 6, 2024 15.94 16.00 15.73 15.94
841 NASDAQ VPN Tue, Mar 5, 2024 15.80 15.87 15.60 15.73
840 NASDAQ VPN Mon, Mar 4, 2024 15.72 16.00 15.70 15.89
839 NASDAQ VPN Fri, Mar 1, 2024 15.44 15.71 15.31 15.66
838 NASDAQ VPN Thu, Feb 29, 2024 15.45 15.52 15.33 15.34
837 NASDAQ VPN Wed, Feb 28, 2024 15.00 15.29 14.95 15.13
836 NASDAQ VPN Tue, Feb 27, 2024 15.17 15.17 14.88 15.04
835 NASDAQ VPN Mon, Feb 26, 2024 15.27 15.27 15.01 15.09
834 NASDAQ VPN Fri, Feb 23, 2024 15.33 15.33 15.09 15.20
833 NASDAQ VPN Thu, Feb 22, 2024 15.02 15.29 15.02 15.27
832 NASDAQ VPN Wed, Feb 21, 2024 14.74 14.80 14.63 14.77
831 NASDAQ VPN Tue, Feb 20, 2024 15.00 15.00 14.65 14.85
830 NASDAQ VPN Fri, Feb 16, 2024 15.20 15.20 14.81 14.87
829 NASDAQ VPN Thu, Feb 15, 2024 14.97 15.23 14.85 15.21
828 NASDAQ VPN Wed, Feb 14, 2024 14.74 14.83 14.64 14.83
827 NASDAQ VPN Tue, Feb 13, 2024 14.68 14.68 14.46 14.59
826 NASDAQ VPN Mon, Feb 12, 2024 14.94 15.10 14.94 14.95
825 NASDAQ VPN Fri, Feb 9, 2024 14.84 14.89 14.70 14.89
824 NASDAQ VPN Thu, Feb 8, 2024 14.71 14.85 14.64 14.77
823 NASDAQ VPN Wed, Feb 7, 2024 14.78 14.78 14.56 14.68
822 NASDAQ VPN Tue, Feb 6, 2024 14.63 14.63 14.46 14.63
821 NASDAQ VPN Mon, Feb 5, 2024 14.58 14.58 14.34 14.47
820 NASDAQ VPN Fri, Feb 2, 2024 14.66 14.66 14.38 14.59
819 NASDAQ VPN Thu, Feb 1, 2024 14.63 14.70 14.46 14.70
818 NASDAQ VPN Wed, Jan 31, 2024 14.70 14.70 14.46 14.50
817 NASDAQ VPN Tue, Jan 30, 2024 14.79 14.79 14.60 14.61
816 NASDAQ VPN Mon, Jan 29, 2024 14.59 14.74 14.53 14.74
815 NASDAQ VPN Fri, Jan 26, 2024 14.62 14.64 14.54 14.57
814 NASDAQ VPN Thu, Jan 25, 2024 14.66 14.77 14.64 14.70
813 NASDAQ VPN Wed, Jan 24, 2024 14.61 14.65 14.45 14.48
812 NASDAQ VPN Tue, Jan 23, 2024 14.59 14.59 14.40 14.50
811 NASDAQ VPN Mon, Jan 22, 2024 14.47 14.58 14.43 14.48
810 NASDAQ VPN Fri, Jan 19, 2024 14.17 14.40 14.15 14.40
809 NASDAQ VPN Thu, Jan 18, 2024 14.15 14.15 14.00 14.11
808 NASDAQ VPN Wed, Jan 17, 2024 14.25 14.25 14.01 14.09
807 NASDAQ VPN Tue, Jan 16, 2024 14.29 14.49 14.29 14.31
806 NASDAQ VPN Fri, Jan 12, 2024 14.42 14.47 14.38 14.39
805 NASDAQ VPN Thu, Jan 11, 2024 14.33 14.42 14.20 14.31
804 NASDAQ VPN Wed, Jan 10, 2024 14.35 14.38 14.25 14.34
803 NASDAQ VPN Tue, Jan 9, 2024 14.34 14.42 14.33 14.35
802 NASDAQ VPN Mon, Jan 8, 2024 14.25 14.49 14.23 14.47
801 NASDAQ VPN Fri, Jan 5, 2024 14.30 14.40 14.22 14.24
800 NASDAQ VPN Thu, Jan 4, 2024 14.25 14.42 14.23 14.27
799 NASDAQ VPN Wed, Jan 3, 2024 14.43 14.45 14.29 14.32
798 NASDAQ VPN Tue, Jan 2, 2024 14.58 14.62 14.52 14.56
797 NASDAQ VPN Fri, Dec 29, 2023 14.76 14.78 14.65 14.66
796 NASDAQ VPN Thu, Dec 28, 2023 14.67 14.78 14.67 14.71
795 NASDAQ VPN Wed, Dec 27, 2023 14.67 14.76 14.66 14.73
794 NASDAQ VPN Tue, Dec 26, 2023 14.54 14.72 14.54 14.67
793 NASDAQ VPN Fri, Dec 22, 2023 14.59 14.65 14.50 14.55
792 NASDAQ VPN Thu, Dec 21, 2023 14.46 14.51 14.38 14.51
791 NASDAQ VPN Wed, Dec 20, 2023 14.49 14.58 14.30 14.32
790 NASDAQ VPN Tue, Dec 19, 2023 14.51 14.56 14.46 14.53
789 NASDAQ VPN Mon, Dec 18, 2023 14.51 14.51 14.34 14.36
788 NASDAQ VPN Fri, Dec 15, 2023 14.50 14.50 14.32 14.42
787 NASDAQ VPN Thu, Dec 14, 2023 14.61 14.86 14.48 14.52
786 NASDAQ VPN Wed, Dec 13, 2023 14.19 14.46 14.08 14.40
785 NASDAQ VPN Tue, Dec 12, 2023 14.03 14.13 14.00 14.10
784 NASDAQ VPN Mon, Dec 11, 2023 14.16 14.16 14.03 14.15
783 NASDAQ VPN Fri, Dec 8, 2023 14.18 14.20 14.01 14.12
782 NASDAQ VPN Thu, Dec 7, 2023 14.18 14.23 14.15 14.19
781 NASDAQ VPN Wed, Dec 6, 2023 14.33 14.34 14.12 14.12
780 NASDAQ VPN Tue, Dec 5, 2023 14.27 14.32 14.17 14.28
779 NASDAQ VPN Mon, Dec 4, 2023 14.42 14.42 14.16 14.32
778 NASDAQ VPN Fri, Dec 1, 2023 14.40 14.43 14.24 14.39
777 NASDAQ VPN Thu, Nov 30, 2023 14.42 14.42 14.16 14.33
776 NASDAQ VPN Wed, Nov 29, 2023 14.24 14.36 14.02 14.32
775 NASDAQ VPN Tue, Nov 28, 2023 14.00 14.10 14.00 14.08
774 NASDAQ VPN Mon, Nov 27, 2023 13.79 14.12 13.79 14.02
773 NASDAQ VPN Fri, Nov 24, 2023 13.88 13.95 13.85 13.86
772 NASDAQ VPN Wed, Nov 22, 2023 14.00 14.00 13.85 13.95
771 NASDAQ VPN Tue, Nov 21, 2023 14.01 14.24 13.77 13.90
770 NASDAQ VPN Mon, Nov 20, 2023 13.85 14.05 13.85 14.05
769 NASDAQ VPN Fri, Nov 17, 2023 13.85 13.88 13.81 13.83
768 NASDAQ VPN Thu, Nov 16, 2023 13.85 13.87 13.80 13.84
767 NASDAQ VPN Wed, Nov 15, 2023 13.64 13.96 13.64 13.79
766 NASDAQ VPN Tue, Nov 14, 2023 13.42 13.76 13.42 13.70
765 NASDAQ VPN Mon, Nov 13, 2023 13.08 13.15 13.08 13.14
764 NASDAQ VPN Fri, Nov 10, 2023 13.01 13.18 13.01 13.10
763 NASDAQ VPN Thu, Nov 9, 2023 13.16 13.22 13.03 13.03
762 NASDAQ VPN Wed, Nov 8, 2023 13.06 13.13 13.03 13.09
761 NASDAQ VPN Tue, Nov 7, 2023 13.13 13.16 13.05 13.10
760 NASDAQ VPN Mon, Nov 6, 2023 13.32 13.32 13.08 13.12
759 NASDAQ VPN Fri, Nov 3, 2023 13.30 13.38 13.30 13.35
758 NASDAQ VPN Thu, Nov 2, 2023 12.75 13.06 12.75 12.92
757 NASDAQ VPN Wed, Nov 1, 2023 12.44 12.58 12.42 12.58
756 NASDAQ VPN Tue, Oct 31, 2023 12.27 12.46 12.27 12.40
755 NASDAQ VPN Mon, Oct 30, 2023 12.26 12.34 12.16 12.34
754 NASDAQ VPN Fri, Oct 27, 2023 12.11 12.16 12.10 12.16
753 NASDAQ VPN Thu, Oct 26, 2023 11.95 12.34 11.95 12.27
752 NASDAQ VPN Wed, Oct 25, 2023 12.08 12.12 11.95 12.04
751 NASDAQ VPN Tue, Oct 24, 2023 12.11 12.29 12.11 12.29
750 NASDAQ VPN Mon, Oct 23, 2023 11.95 12.16 11.86 12.04
749 NASDAQ VPN Fri, Oct 20, 2023 12.10 12.13 12.01 12.01
748 NASDAQ VPN Thu, Oct 19, 2023 12.28 12.32 12.12 12.14
747 NASDAQ VPN Wed, Oct 18, 2023 12.61 12.61 12.44 12.44
746 NASDAQ VPN Tue, Oct 17, 2023 12.78 12.79 12.67 12.71
745 NASDAQ VPN Mon, Oct 16, 2023 12.77 12.93 12.77 12.88
744 NASDAQ VPN Fri, Oct 13, 2023 12.92 12.92 12.76 12.82
743 NASDAQ VPN Thu, Oct 12, 2023 13.03 13.03 12.77 12.80
742 NASDAQ VPN Wed, Oct 11, 2023 12.86 13.06 12.86 13.01
741 NASDAQ VPN Tue, Oct 10, 2023 12.75 12.93 12.72 12.84
740 NASDAQ VPN Mon, Oct 9, 2023 12.56 12.69 12.49 12.67
739 NASDAQ VPN Fri, Oct 6, 2023 12.44 12.60 12.44 12.59
738 NASDAQ VPN Thu, Oct 5, 2023 12.35 12.39 12.35 12.37
737 NASDAQ VPN Wed, Oct 4, 2023 12.30 12.39 12.20 12.35
736 NASDAQ VPN Tue, Oct 3, 2023 12.60 12.60 12.25 12.30
735 NASDAQ VPN Mon, Oct 2, 2023 12.85 12.85 12.44 12.58
734 NASDAQ VPN Fri, Sep 29, 2023 12.72 12.78 12.71 12.72
733 NASDAQ VPN Thu, Sep 28, 2023 12.25 12.63 12.25 12.58
732 NASDAQ VPN Wed, Sep 27, 2023 12.46 12.46 12.31 12.37
731 NASDAQ VPN Tue, Sep 26, 2023 12.49 12.49 12.43 12.44
730 NASDAQ VPN Mon, Sep 25, 2023 12.53 12.71 12.53 12.69
729 NASDAQ VPN Fri, Sep 22, 2023 12.75 12.84 12.65 12.65
728 NASDAQ VPN Thu, Sep 21, 2023 12.95 12.95 12.70 12.74
727 NASDAQ VPN Wed, Sep 20, 2023 13.20 13.29 13.08 13.08
726 NASDAQ VPN Tue, Sep 19, 2023 13.26 13.26 13.15 13.18
725 NASDAQ VPN Mon, Sep 18, 2023 13.44 13.44 13.25 13.28
724 NASDAQ VPN Fri, Sep 15, 2023 13.40 13.40 13.31 13.32
723 NASDAQ VPN Thu, Sep 14, 2023 13.36 13.47 13.35 13.46
722 NASDAQ VPN Wed, Sep 13, 2023 13.26 13.27 13.22 13.24
721 NASDAQ VPN Tue, Sep 12, 2023 13.25 13.32 13.25 13.32
720 NASDAQ VPN Mon, Sep 11, 2023 13.77 13.77 13.77 13.77
719 NASDAQ VPN Fri, Sep 8, 2023 13.42 13.42 13.32 13.32
718 NASDAQ VPN Thu, Sep 7, 2023 13.46 13.46 13.38 13.38
717 NASDAQ VPN Wed, Sep 6, 2023 13.40 13.40 13.31 13.40
716 NASDAQ VPN Tue, Sep 5, 2023 13.58 13.58 13.45 13.51
715 NASDAQ VPN Fri, Sep 1, 2023 13.64 13.64 13.52 13.59
714 NASDAQ VPN Thu, Aug 31, 2023 13.54 13.56 13.50 13.56
713 NASDAQ VPN Wed, Aug 30, 2023 13.53 13.55 13.51 13.53
712 NASDAQ VPN Tue, Aug 29, 2023 13.22 13.46 13.18 13.46
711 NASDAQ VPN Mon, Aug 28, 2023 13.14 13.27 13.14 13.22
710 NASDAQ VPN Fri, Aug 25, 2023 13.15 13.15 13.04 13.14
709 NASDAQ VPN Thu, Aug 24, 2023 13.34 13.34 13.13 13.13
708 NASDAQ VPN Wed, Aug 23, 2023 13.00 13.20 13.00 13.20
707 NASDAQ VPN Tue, Aug 22, 2023 12.97 12.97 12.95 12.95
706 NASDAQ VPN Mon, Aug 21, 2023 12.94 12.94 12.76 12.89
705 NASDAQ VPN Fri, Aug 18, 2023 12.88 12.91 12.86 12.91
704 NASDAQ VPN Thu, Aug 17, 2023 13.05 13.05 12.96 12.96
703 NASDAQ VPN Wed, Aug 16, 2023 13.21 13.21 13.01 13.01
702 NASDAQ VPN Tue, Aug 15, 2023 13.32 13.37 13.28 13.29
701 NASDAQ VPN Mon, Aug 14, 2023 13.29 13.36 13.25 13.33
700 NASDAQ VPN Fri, Aug 11, 2023 13.30 13.35 13.27 13.29
699 NASDAQ VPN Thu, Aug 10, 2023 13.46 13.60 13.40 13.40
698 NASDAQ VPN Wed, Aug 9, 2023 13.38 13.46 13.37 13.44
697 NASDAQ VPN Tue, Aug 8, 2023 13.38 13.47 13.30 13.47
696 NASDAQ VPN Mon, Aug 7, 2023 13.58 13.58 13.48 13.52
695 NASDAQ VPN Fri, Aug 4, 2023 13.47 13.62 13.46 13.46
694 NASDAQ VPN Thu, Aug 3, 2023 13.57 13.57 13.39 13.47
693 NASDAQ VPN Wed, Aug 2, 2023 13.72 13.72 13.60 13.63
692 NASDAQ VPN Tue, Aug 1, 2023 13.81 13.86 13.54 13.85
691 NASDAQ VPN Mon, Jul 31, 2023 13.86 13.91 13.78 13.87
690 NASDAQ VPN Fri, Jul 28, 2023 13.86 13.92 13.76 13.83
689 NASDAQ VPN Thu, Jul 27, 2023 13.92 13.92 13.68 13.68
688 NASDAQ VPN Wed, Jul 26, 2023 13.73 13.79 13.71 13.78
687 NASDAQ VPN Tue, Jul 25, 2023 13.93 13.93 13.75 13.78
686 NASDAQ VPN Mon, Jul 24, 2023 13.76 13.99 13.69 13.76
685 NASDAQ VPN Fri, Jul 21, 2023 13.74 14.00 13.61 13.84
684 NASDAQ VPN Thu, Jul 20, 2023 13.93 13.93 13.60 13.61
683 NASDAQ VPN Wed, Jul 19, 2023 13.89 14.00 13.81 13.94
682 NASDAQ VPN Tue, Jul 18, 2023 13.75 13.81 13.68 13.81
681 NASDAQ VPN Mon, Jul 17, 2023 13.86 13.86 13.69 13.75
680 NASDAQ VPN Fri, Jul 14, 2023 14.00 14.00 13.91 13.94
679 NASDAQ VPN Thu, Jul 13, 2023 13.97 13.99 13.81 13.92
678 NASDAQ VPN Wed, Jul 12, 2023 13.83 13.98 13.79 13.90
677 NASDAQ VPN Tue, Jul 11, 2023 13.60 13.70 13.53 13.70
676 NASDAQ VPN Mon, Jul 10, 2023 13.43 13.58 13.37 13.50
675 NASDAQ VPN Fri, Jul 7, 2023 13.48 13.61 13.48 13.55
674 NASDAQ VPN Thu, Jul 6, 2023 13.33 13.54 13.33 13.52
673 NASDAQ VPN Wed, Jul 5, 2023 13.51 14.03 13.42 13.56
672 NASDAQ VPN Mon, Jul 3, 2023 13.47 13.92 13.47 13.55
671 NASDAQ VPN Fri, Jun 30, 2023 13.53 13.71 13.41 13.60
670 NASDAQ VPN Thu, Jun 29, 2023 13.30 13.36 13.30 13.36
669 NASDAQ VPN Wed, Jun 28, 2023 13.22 13.34 13.19 13.31
668 NASDAQ VPN Tue, Jun 27, 2023 13.15 13.42 13.15 13.41
667 NASDAQ VPN Mon, Jun 26, 2023 13.19 13.21 13.15 13.18
666 NASDAQ VPN Fri, Jun 23, 2023 13.12 13.21 13.08 13.21
665 NASDAQ VPN Thu, Jun 22, 2023 13.31 13.31 13.06 13.20
664 NASDAQ VPN Wed, Jun 21, 2023 13.40 13.52 13.33 13.35
663 NASDAQ VPN Tue, Jun 20, 2023 13.60 13.60 13.50 13.52
662 NASDAQ VPN Fri, Jun 16, 2023 13.91 13.91 13.72 13.72
661 NASDAQ VPN Thu, Jun 15, 2023 13.68 13.86 13.68 13.82
660 NASDAQ VPN Wed, Jun 14, 2023 13.59 13.76 13.56 13.76
659 NASDAQ VPN Tue, Jun 13, 2023 13.47 13.58 13.44 13.56
658 NASDAQ VPN Mon, Jun 12, 2023 13.29 13.40 13.23 13.40
657 NASDAQ VPN Fri, Jun 9, 2023 13.33 13.36 13.20 13.23
656 NASDAQ VPN Thu, Jun 8, 2023 13.21 13.29 13.15 13.26
655 NASDAQ VPN Wed, Jun 7, 2023 13.26 13.27 13.22 13.22
654 NASDAQ VPN Tue, Jun 6, 2023 13.11 13.29 13.10 13.20
653 NASDAQ VPN Mon, Jun 5, 2023 13.22 13.23 13.14 13.14
652 NASDAQ VPN Fri, Jun 2, 2023 13.13 13.30 13.13 13.25
651 NASDAQ VPN Thu, Jun 1, 2023 12.99 13.10 12.95 13.10
650 NASDAQ VPN Wed, May 31, 2023 12.86 12.93 12.82 12.90
649 NASDAQ VPN Tue, May 30, 2023 13.10 13.32 12.96 12.98
648 NASDAQ VPN Fri, May 26, 2023 12.75 13.02 12.75 13.02
647 NASDAQ VPN Thu, May 25, 2023 12.63 12.67 12.58 12.63
646 NASDAQ VPN Wed, May 24, 2023 12.37 12.37 12.20 12.20
645 NASDAQ VPN Tue, May 23, 2023 12.67 12.69 12.45 12.45
644 NASDAQ VPN Mon, May 22, 2023 12.58 12.78 12.58 12.72
643 NASDAQ VPN Fri, May 19, 2023 12.61 12.72 12.52 12.52
642 NASDAQ VPN Thu, May 18, 2023 12.63 12.65 12.56 12.65
641 NASDAQ VPN Wed, May 17, 2023 12.44 12.60 12.44 12.60
640 NASDAQ VPN Tue, May 16, 2023 12.55 12.55 12.39 12.39
639 NASDAQ VPN Mon, May 15, 2023 12.64 12.64 12.54 12.60
638 NASDAQ VPN Fri, May 12, 2023 12.62 12.64 12.50 12.64
637 NASDAQ VPN Thu, May 11, 2023 12.56 12.61 12.56 12.61
636 NASDAQ VPN Wed, May 10, 2023 12.72 12.80 12.72 12.80
635 NASDAQ VPN Tue, May 9, 2023 12.68 12.72 12.68 12.72
634 NASDAQ VPN Mon, May 8, 2023 12.73 12.83 12.73 12.81
633 NASDAQ VPN Fri, May 5, 2023 12.72 12.86 12.70 12.86
632 NASDAQ VPN Thu, May 4, 2023 12.45 12.74 12.45 12.68
631 NASDAQ VPN Wed, May 3, 2023 12.57 12.60 12.43 12.48
630 NASDAQ VPN Tue, May 2, 2023 12.75 12.75 12.57 12.61
629 NASDAQ VPN Mon, May 1, 2023 13.00 13.00 12.90 12.93
628 NASDAQ VPN Fri, Apr 28, 2023 12.89 13.00 12.89 12.98
627 NASDAQ VPN Thu, Apr 27, 2023 12.63 12.97 12.63 12.95
626 NASDAQ VPN Wed, Apr 26, 2023 12.71 12.81 12.67 12.67
625 NASDAQ VPN Tue, Apr 25, 2023 12.75 12.75 12.57 12.63
624 NASDAQ VPN Mon, Apr 24, 2023 12.91 12.91 12.79 12.86
623 NASDAQ VPN Fri, Apr 21, 2023 12.78 12.92 12.78 12.89
622 NASDAQ VPN Thu, Apr 20, 2023 12.97 13.02 12.87 12.93
621 NASDAQ VPN Wed, Apr 19, 2023 13.10 13.16 13.09 13.16
620 NASDAQ VPN Tue, Apr 18, 2023 13.14 13.17 13.09 13.16
619 NASDAQ VPN Mon, Apr 17, 2023 12.97 13.14 12.97 13.14
618 NASDAQ VPN Fri, Apr 14, 2023 13.06 13.16 12.97 12.97
617 NASDAQ VPN Thu, Apr 13, 2023 13.17 13.20 13.12 13.20
616 NASDAQ VPN Wed, Apr 12, 2023 13.24 13.30 13.11 13.11
615 NASDAQ VPN Tue, Apr 11, 2023 13.07 13.15 13.00 13.15
614 NASDAQ VPN Mon, Apr 10, 2023 12.89 13.03 12.86 13.03
613 NASDAQ VPN Thu, Apr 6, 2023 12.91 13.01 12.88 12.99
612 NASDAQ VPN Wed, Apr 5, 2023 12.96 13.01 12.96 12.99
611 NASDAQ VPN Tue, Apr 4, 2023 13.08 13.12 12.97 13.05
610 NASDAQ VPN Mon, Apr 3, 2023 13.13 13.15 13.03 13.10
609 NASDAQ VPN Fri, Mar 31, 2023 12.99 13.14 12.99 13.14
608 NASDAQ VPN Thu, Mar 30, 2023 12.97 13.12 12.97 13.00
607 NASDAQ VPN Wed, Mar 29, 2023 12.86 12.87 12.77 12.82
606 NASDAQ VPN Tue, Mar 28, 2023 12.66 12.76 12.61 12.64
605 NASDAQ VPN Mon, Mar 27, 2023 12.79 12.84 12.63 12.67
604 NASDAQ VPN Fri, Mar 24, 2023 12.56 12.72 12.52 12.72
603 NASDAQ VPN Thu, Mar 23, 2023 12.63 12.76 12.57 12.58
602 NASDAQ VPN Wed, Mar 22, 2023 12.62 12.70 12.45 12.45
601 NASDAQ VPN Tue, Mar 21, 2023 12.71 12.77 12.61 12.68
600 NASDAQ VPN Mon, Mar 20, 2023 12.70 12.79 12.58 12.79
599 NASDAQ VPN Fri, Mar 17, 2023 12.75 12.79 12.70 12.70
598 NASDAQ VPN Thu, Mar 16, 2023 12.67 12.85 12.61 12.85
597 NASDAQ VPN Wed, Mar 15, 2023 12.50 12.69 12.50 12.69
596 NASDAQ VPN Tue, Mar 14, 2023 12.60 12.66 12.54 12.60
595 NASDAQ VPN Mon, Mar 13, 2023 12.23 12.65 12.23 12.51
594 NASDAQ VPN Fri, Mar 10, 2023 12.48 12.50 12.29 12.33
593 NASDAQ VPN Thu, Mar 9, 2023 12.72 12.72 12.48 12.52
592 NASDAQ VPN Wed, Mar 8, 2023 12.59 12.80 12.59 12.76
591 NASDAQ VPN Tue, Mar 7, 2023 12.88 12.88 12.58 12.59
590 NASDAQ VPN Mon, Mar 6, 2023 13.01 13.04 12.89 12.91
589 NASDAQ VPN Fri, Mar 3, 2023 12.97 13.04 12.85 13.04
588 NASDAQ VPN Thu, Mar 2, 2023 12.65 12.82 12.65 12.81
587 NASDAQ VPN Wed, Mar 1, 2023 12.85 12.85 12.61 12.68
586 NASDAQ VPN Tue, Feb 28, 2023 12.76 12.84 12.73 12.75
585 NASDAQ VPN Mon, Feb 27, 2023 12.76 12.78 12.61 12.72
584 NASDAQ VPN Fri, Feb 24, 2023 12.84 12.84 12.64 12.68
583 NASDAQ VPN Thu, Feb 23, 2023 13.04 13.04 12.85 12.97
582 NASDAQ VPN Wed, Feb 22, 2023 12.93 12.96 12.76 12.76
581 NASDAQ VPN Tue, Feb 21, 2023 13.00 13.06 12.93 12.99
580 NASDAQ VPN Fri, Feb 17, 2023 13.34 13.37 13.21 13.37
579 NASDAQ VPN Thu, Feb 16, 2023 13.45 13.59 13.45 13.53
578 NASDAQ VPN Wed, Feb 15, 2023 13.50 13.63 13.47 13.58
577 NASDAQ VPN Tue, Feb 14, 2023 13.49 13.56 13.48 13.56
576 NASDAQ VPN Mon, Feb 13, 2023 13.70 13.70 13.61 13.63
575 NASDAQ VPN Fri, Feb 10, 2023 13.52 13.57 13.52 13.57
574 NASDAQ VPN Thu, Feb 9, 2023 13.96 13.99 13.75 13.75
573 NASDAQ VPN Wed, Feb 8, 2023 13.83 13.83 13.74 13.76
572 NASDAQ VPN Tue, Feb 7, 2023 13.69 13.85 13.66 13.85
571 NASDAQ VPN Mon, Feb 6, 2023 13.83 13.93 13.73 13.78
570 NASDAQ VPN Fri, Feb 3, 2023 14.04 14.13 13.93 13.99
569 NASDAQ VPN Thu, Feb 2, 2023 14.35 14.49 14.30 14.39
568 NASDAQ VPN Wed, Feb 1, 2023 13.90 14.22 13.86 14.22
567 NASDAQ VPN Tue, Jan 31, 2023 13.56 13.80 13.56 13.78
566 NASDAQ VPN Mon, Jan 30, 2023 13.66 13.74 13.59 13.61
565 NASDAQ VPN Fri, Jan 27, 2023 13.71 13.88 13.68 13.81
564 NASDAQ VPN Thu, Jan 26, 2023 13.72 13.75 13.60 13.75
563 NASDAQ VPN Wed, Jan 25, 2023 13.33 13.58 13.33 13.57
562 NASDAQ VPN Tue, Jan 24, 2023 13.41 13.52 13.37 13.51
561 NASDAQ VPN Mon, Jan 23, 2023 13.40 13.57 13.40 13.50
560 NASDAQ VPN Fri, Jan 20, 2023 13.34 13.44 13.16 13.44
559 NASDAQ VPN Thu, Jan 19, 2023 13.22 13.32 13.19 13.25
558 NASDAQ VPN Wed, Jan 18, 2023 13.73 13.73 13.31 13.35
557 NASDAQ VPN Tue, Jan 17, 2023 13.76 13.76 13.51 13.63
556 NASDAQ VPN Fri, Jan 13, 2023 13.52 13.62 13.52 13.60
555 NASDAQ VPN Thu, Jan 12, 2023 13.31 13.56 13.31 13.56
554 NASDAQ VPN Wed, Jan 11, 2023 13.29 13.34 13.18 13.34
553 NASDAQ VPN Tue, Jan 10, 2023 13.07 13.19 12.94 13.19
552 NASDAQ VPN Mon, Jan 9, 2023 13.10 13.27 13.08 13.10
551 NASDAQ VPN Fri, Jan 6, 2023 12.79 13.01 12.79 12.96
550 NASDAQ VPN Thu, Jan 5, 2023 12.82 12.85 12.66 12.75
549 NASDAQ VPN Wed, Jan 4, 2023 12.84 13.12 12.84 13.12
548 NASDAQ VPN Tue, Jan 3, 2023 12.67 12.71 12.61 12.67
547 NASDAQ VPN Fri, Dec 30, 2022 12.50 12.55 12.37 12.48
546 NASDAQ VPN Thu, Dec 29, 2022 12.49 12.67 12.41 12.48
545 NASDAQ VPN Wed, Dec 28, 2022 12.66 12.67 12.51 12.57
544 NASDAQ VPN Tue, Dec 27, 2022 12.71 12.76 12.66 12.72
543 NASDAQ VPN Fri, Dec 23, 2022 12.66 12.72 12.56 12.72
542 NASDAQ VPN Thu, Dec 22, 2022 12.65 12.79 12.48 12.67
541 NASDAQ VPN Wed, Dec 21, 2022 12.66 12.91 12.66 12.79
540 NASDAQ VPN Tue, Dec 20, 2022 12.59 12.66 12.48 12.61
539 NASDAQ VPN Mon, Dec 19, 2022 12.75 12.79 12.60 12.64
538 NASDAQ VPN Fri, Dec 16, 2022 12.83 12.93 12.79 12.93
537 NASDAQ VPN Thu, Dec 15, 2022 13.41 13.41 13.10 13.14
536 NASDAQ VPN Wed, Dec 14, 2022 13.51 13.72 13.32 13.47
535 NASDAQ VPN Tue, Dec 13, 2022 13.59 13.78 13.41 13.56
534 NASDAQ VPN Mon, Dec 12, 2022 13.13 13.19 13.01 13.19
533 NASDAQ VPN Fri, Dec 9, 2022 13.14 13.31 13.12 13.14
532 NASDAQ VPN Thu, Dec 8, 2022 13.06 13.27 13.06 13.14
531 NASDAQ VPN Wed, Dec 7, 2022 13.06 13.12 13.03 13.03
530 NASDAQ VPN Tue, Dec 6, 2022 13.16 13.25 13.12 13.16
529 NASDAQ VPN Mon, Dec 5, 2022 13.33 13.41 13.27 13.31
528 NASDAQ VPN Fri, Dec 2, 2022 13.28 13.47 13.27 13.38
527 NASDAQ VPN Thu, Dec 1, 2022 13.66 13.66 13.48 13.51
526 NASDAQ VPN Wed, Nov 30, 2022 13.14 13.53 13.10 13.44
525 NASDAQ VPN Tue, Nov 29, 2022 13.10 13.15 13.10 13.13
524 NASDAQ VPN Mon, Nov 28, 2022 13.22 13.22 12.98 13.03
523 NASDAQ VPN Fri, Nov 25, 2022 13.17 13.35 13.17 13.33
522 NASDAQ VPN Wed, Nov 23, 2022 12.91 13.23 12.91 13.21
521 NASDAQ VPN Tue, Nov 22, 2022 13.09 13.14 12.99 13.13
520 NASDAQ VPN Mon, Nov 21, 2022 13.03 13.08 12.97 13.08
519 NASDAQ VPN Fri, Nov 18, 2022 13.09 13.12 12.98 13.08
518 NASDAQ VPN Thu, Nov 17, 2022 12.99 13.07 12.88 12.88
517 NASDAQ VPN Wed, Nov 16, 2022 13.38 13.38 13.09 13.09
516 NASDAQ VPN Tue, Nov 15, 2022 13.13 13.40 13.13 13.37
515 NASDAQ VPN Mon, Nov 14, 2022 13.23 13.23 12.94 12.97
514 NASDAQ VPN Fri, Nov 11, 2022 12.99 13.29 12.99 13.27
513 NASDAQ VPN Thu, Nov 10, 2022 12.38 12.88 12.38 12.88
512 NASDAQ VPN Wed, Nov 9, 2022 12.08 12.12 11.95 11.95
511 NASDAQ VPN Tue, Nov 8, 2022 12.20 12.20 12.06 12.10
510 NASDAQ VPN Mon, Nov 7, 2022 12.12 12.17 12.09 12.12
509 NASDAQ VPN Fri, Nov 4, 2022 12.05 12.08 11.94 12.07
508 NASDAQ VPN Thu, Nov 3, 2022 11.71 11.91 11.71 11.85
507 NASDAQ VPN Wed, Nov 2, 2022 11.91 12.08 11.77 11.77
506 NASDAQ VPN Tue, Nov 1, 2022 11.50 12.09 11.50 11.85
505 NASDAQ VPN Mon, Oct 31, 2022 11.86 11.88 11.70 11.86
504 NASDAQ VPN Fri, Oct 28, 2022 11.87 11.97 11.87 11.94
503 NASDAQ VPN Thu, Oct 27, 2022 11.92 11.92 11.69 11.69
502 NASDAQ VPN Wed, Oct 26, 2022 11.76 11.90 11.75 11.80
501 NASDAQ VPN Tue, Oct 25, 2022 11.39 11.74 11.39 11.74
500 NASDAQ VPN Mon, Oct 24, 2022 11.47 11.47 11.28 11.30
499 NASDAQ VPN Fri, Oct 21, 2022 11.34 11.52 11.28 11.50
498 NASDAQ VPN Thu, Oct 20, 2022 11.64 11.64 11.43 11.48
497 NASDAQ VPN Wed, Oct 19, 2022 11.50 11.67 11.46 11.48
496 NASDAQ VPN Tue, Oct 18, 2022 11.73 11.79 11.69 11.73
495 NASDAQ VPN Mon, Oct 17, 2022 11.39 11.68 11.39 11.65
494 NASDAQ VPN Fri, Oct 14, 2022 11.55 11.55 11.17 11.24
493 NASDAQ VPN Thu, Oct 13, 2022 11.11 11.52 11.11 11.32
492 NASDAQ VPN Wed, Oct 12, 2022 11.35 11.38 11.28 11.28
491 NASDAQ VPN Tue, Oct 11, 2022 11.33 11.56 11.23 11.42
490 NASDAQ VPN Mon, Oct 10, 2022 11.73 11.73 11.50 11.50
489 NASDAQ VPN Fri, Oct 7, 2022 12.01 12.04 11.67 11.70
488 NASDAQ VPN Thu, Oct 6, 2022 12.45 12.45 12.16 12.16
487 NASDAQ VPN Wed, Oct 5, 2022 12.45 12.61 12.45 12.50
486 NASDAQ VPN Tue, Oct 4, 2022 12.54 12.85 12.54 12.75
485 NASDAQ VPN Mon, Oct 3, 2022 12.34 12.55 12.34 12.40
484 NASDAQ VPN Fri, Sep 30, 2022 12.29 12.38 12.25 12.28
483 NASDAQ VPN Thu, Sep 29, 2022 12.40 12.40 12.13 12.15
482 NASDAQ VPN Wed, Sep 28, 2022 12.46 12.64 12.46 12.57
481 NASDAQ VPN Tue, Sep 27, 2022 12.62 12.79 12.44 12.44
480 NASDAQ VPN Mon, Sep 26, 2022 12.79 12.84 12.52 12.64
479 NASDAQ VPN Fri, Sep 23, 2022 13.01 13.01 12.84 12.84
478 NASDAQ VPN Thu, Sep 22, 2022 13.19 13.32 13.18 13.18
477 NASDAQ VPN Wed, Sep 21, 2022 13.49 13.59 13.28 13.28
476 NASDAQ VPN Tue, Sep 20, 2022 13.55 13.55 13.42 13.50
475 NASDAQ VPN Mon, Sep 19, 2022 13.61 13.77 13.59 13.77
474 NASDAQ VPN Fri, Sep 16, 2022 13.65 13.81 13.65 13.72
473 NASDAQ VPN Thu, Sep 15, 2022 14.02 14.02 13.85 13.85
472 NASDAQ VPN Wed, Sep 14, 2022 14.15 14.15 14.02 14.03
471 NASDAQ VPN Tue, Sep 13, 2022 14.41 14.41 14.08 14.11
470 NASDAQ VPN Mon, Sep 12, 2022 14.63 14.73 14.63 14.70
469 NASDAQ VPN Fri, Sep 9, 2022 14.47 14.58 14.37 14.58
468 NASDAQ VPN Thu, Sep 8, 2022 14.27 14.39 14.26 14.32
467 NASDAQ VPN Wed, Sep 7, 2022 14.08 14.35 14.08 14.35
466 NASDAQ VPN Tue, Sep 6, 2022 14.24 14.24 14.04 14.11
465 NASDAQ VPN Fri, Sep 2, 2022 14.57 14.57 14.20 14.20
464 NASDAQ VPN Thu, Sep 1, 2022 14.46 14.49 14.34 14.43
463 NASDAQ VPN Wed, Aug 31, 2022 14.74 14.74 14.58 14.63
462 NASDAQ VPN Tue, Aug 30, 2022 14.80 14.82 14.53 14.53
461 NASDAQ VPN Mon, Aug 29, 2022 14.86 14.99 14.80 14.80
460 NASDAQ VPN Fri, Aug 26, 2022 15.39 15.39 15.02 15.02
459 NASDAQ VPN Thu, Aug 25, 2022 15.31 15.39 15.24 15.39
458 NASDAQ VPN Wed, Aug 24, 2022 14.98 15.21 14.90 15.01
457 NASDAQ VPN Tue, Aug 23, 2022 15.07 15.17 15.00 15.07
456 NASDAQ VPN Mon, Aug 22, 2022 15.28 15.40 15.15 15.15
455 NASDAQ VPN Fri, Aug 19, 2022 15.50 15.61 15.50 15.52
454 NASDAQ VPN Thu, Aug 18, 2022 15.71 15.73 15.67 15.68
453 NASDAQ VPN Wed, Aug 17, 2022 15.79 15.80 15.70 15.76
452 NASDAQ VPN Tue, Aug 16, 2022 15.95 15.96 15.80 15.89
451 NASDAQ VPN Mon, Aug 15, 2022 15.76 15.99 15.76 15.95
450 NASDAQ VPN Fri, Aug 12, 2022 15.75 15.81 15.65 15.81
449 NASDAQ VPN Thu, Aug 11, 2022 15.70 15.85 15.50 15.58
448 NASDAQ VPN Wed, Aug 10, 2022 15.53 15.70 15.53 15.70
447 NASDAQ VPN Tue, Aug 9, 2022 15.54 15.54 15.41 15.41
446 NASDAQ VPN Mon, Aug 8, 2022 15.72 15.75 15.53 15.61
445 NASDAQ VPN Fri, Aug 5, 2022 15.50 15.55 15.47 15.51
444 NASDAQ VPN Thu, Aug 4, 2022 15.57 15.68 15.51 15.60
443 NASDAQ VPN Wed, Aug 3, 2022 15.39 15.61 15.39 15.57
442 NASDAQ VPN Tue, Aug 2, 2022 15.25 15.61 15.25 15.36
441 NASDAQ VPN Mon, Aug 1, 2022 15.49 15.55 15.37 15.45
440 NASDAQ VPN Fri, Jul 29, 2022 15.42 15.63 15.41 15.50
439 NASDAQ VPN Thu, Jul 28, 2022 15.20 15.62 15.20 15.62
438 NASDAQ VPN Wed, Jul 27, 2022 15.00 15.15 14.91 15.14
437 NASDAQ VPN Tue, Jul 26, 2022 14.84 15.02 14.84 14.89
436 NASDAQ VPN Mon, Jul 25, 2022 14.91 15.00 14.67 14.67
435 NASDAQ VPN Fri, Jul 22, 2022 14.91 15.11 14.88 14.97
434 NASDAQ VPN Thu, Jul 21, 2022 14.67 15.00 14.67 14.98
433 NASDAQ VPN Wed, Jul 20, 2022 14.99 15.00 14.81 14.81
432 NASDAQ VPN Tue, Jul 19, 2022 14.72 14.96 14.70 14.94
431 NASDAQ VPN Mon, Jul 18, 2022 14.65 14.65 14.53 14.55
430 NASDAQ VPN Fri, Jul 15, 2022 14.66 14.78 14.60 14.64
429 NASDAQ VPN Thu, Jul 14, 2022 14.40 14.59 14.40 14.54
428 NASDAQ VPN Wed, Jul 13, 2022 14.47 14.74 14.37 14.62
427 NASDAQ VPN Tue, Jul 12, 2022 14.71 14.75 14.58 14.62
426 NASDAQ VPN Mon, Jul 11, 2022 14.77 14.85 14.60 14.74
425 NASDAQ VPN Fri, Jul 8, 2022 14.94 14.99 14.79 14.90
424 NASDAQ VPN Thu, Jul 7, 2022 14.92 15.10 14.92 15.01
423 NASDAQ VPN Wed, Jul 6, 2022 14.88 15.01 14.87 14.90
422 NASDAQ VPN Tue, Jul 5, 2022 14.71 14.90 14.58 14.87
421 NASDAQ VPN Fri, Jul 1, 2022 14.85 15.03 14.82 14.98
420 NASDAQ VPN Thu, Jun 30, 2022 14.59 14.95 14.59 14.81
419 NASDAQ VPN Wed, Jun 29, 2022 14.51 14.80 14.45 14.72
418 NASDAQ VPN Tue, Jun 28, 2022 15.39 15.46 15.01 15.01
417 NASDAQ VPN Mon, Jun 27, 2022 15.41 15.47 15.28 15.28
416 NASDAQ VPN Fri, Jun 24, 2022 15.30 15.39 15.30 15.39
415 NASDAQ VPN Thu, Jun 23, 2022 15.03 15.15 15.00 15.12
414 NASDAQ VPN Wed, Jun 22, 2022 14.52 14.99 14.52 14.83
413 NASDAQ VPN Tue, Jun 21, 2022 14.37 14.63 14.37 14.59
412 NASDAQ VPN Fri, Jun 17, 2022 14.23 14.33 14.12 14.26
411 NASDAQ VPN Thu, Jun 16, 2022 14.25 14.28 14.05 14.05
410 NASDAQ VPN Wed, Jun 15, 2022 14.46 14.57 14.20 14.20
409 NASDAQ VPN Tue, Jun 14, 2022 14.45 14.45 14.20 14.21
408 NASDAQ VPN Mon, Jun 13, 2022 14.66 14.66 14.32 14.32
407 NASDAQ VPN Fri, Jun 10, 2022 15.20 15.20 14.97 15.06
406 NASDAQ VPN Thu, Jun 9, 2022 15.61 15.67 15.39 15.39
405 NASDAQ VPN Wed, Jun 8, 2022 15.84 15.84 15.69 15.69
404 NASDAQ VPN Tue, Jun 7, 2022 15.50 15.76 15.50 15.76
403 NASDAQ VPN Mon, Jun 6, 2022 15.77 15.77 15.70 15.71
402 NASDAQ VPN Fri, Jun 3, 2022 15.63 15.73 15.58 15.66
401 NASDAQ VPN Thu, Jun 2, 2022 15.52 15.90 15.38 15.90
400 NASDAQ VPN Wed, Jun 1, 2022 15.49 15.50 15.48 15.50
399 NASDAQ VPN Tue, May 31, 2022 15.97 15.97 15.69 15.77
398 NASDAQ VPN Fri, May 27, 2022 15.50 15.83 15.50 15.78
397 NASDAQ VPN Thu, May 26, 2022 15.52 15.60 15.44 15.47
396 NASDAQ VPN Wed, May 25, 2022 15.30 15.47 15.20 15.45
395 NASDAQ VPN Tue, May 24, 2022 15.18 15.34 15.05 15.34
394 NASDAQ VPN Mon, May 23, 2022 15.14 15.27 15.11 15.25
393 NASDAQ VPN Fri, May 20, 2022 15.02 15.02 14.75 15.02
392 NASDAQ VPN Thu, May 19, 2022 14.61 15.00 14.61 14.91
391 NASDAQ VPN Wed, May 18, 2022 14.89 14.89 14.55 14.64
390 NASDAQ VPN Tue, May 17, 2022 14.94 14.94 14.80 14.93
389 NASDAQ VPN Mon, May 16, 2022 14.88 14.90 14.77 14.77
388 NASDAQ VPN Fri, May 13, 2022 14.56 14.88 14.54 14.88
387 NASDAQ VPN Thu, May 12, 2022 14.28 14.45 14.21 14.36
386 NASDAQ VPN Wed, May 11, 2022 14.66 14.66 14.37 14.40
385 NASDAQ VPN Tue, May 10, 2022 14.76 14.76 14.24 14.42
384 NASDAQ VPN Mon, May 9, 2022 15.09 15.13 14.52 14.62
383 NASDAQ VPN Fri, May 6, 2022 15.22 15.42 15.22 15.33
382 NASDAQ VPN Thu, May 5, 2022 15.66 15.66 15.35 15.41
381 NASDAQ VPN Wed, May 4, 2022 15.62 15.91 15.44 15.87
380 NASDAQ VPN Tue, May 3, 2022 15.41 15.75 15.41 15.53
379 NASDAQ VPN Mon, May 2, 2022 15.45 15.51 15.07 15.30
378 NASDAQ VPN Fri, Apr 29, 2022 15.89 15.90 15.51 15.56
377 NASDAQ VPN Thu, Apr 28, 2022 15.72 15.99 15.51 15.99
376 NASDAQ VPN Wed, Apr 27, 2022 15.66 15.79 15.61 15.62
375 NASDAQ VPN Tue, Apr 26, 2022 15.92 15.95 15.63 15.63
374 NASDAQ VPN Mon, Apr 25, 2022 15.96 15.99 15.81 15.97
373 NASDAQ VPN Fri, Apr 22, 2022 16.15 16.23 16.05 16.11
372 NASDAQ VPN Thu, Apr 21, 2022 16.53 16.53 16.20 16.31
371 NASDAQ VPN Wed, Apr 20, 2022 16.48 16.64 16.48 16.57
370 NASDAQ VPN Tue, Apr 19, 2022 16.16 16.47 16.09 16.46
369 NASDAQ VPN Mon, Apr 18, 2022 16.22 16.22 16.04 16.08
368 NASDAQ VPN Thu, Apr 14, 2022 16.28 16.32 16.24 16.24
367 NASDAQ VPN Wed, Apr 13, 2022 16.23 16.45 16.23 16.44
366 NASDAQ VPN Tue, Apr 12, 2022 16.40 16.40 16.27 16.29
365 NASDAQ VPN Mon, Apr 11, 2022 16.45 16.55 16.35 16.36
364 NASDAQ VPN Fri, Apr 8, 2022 16.68 16.68 16.53 16.60
363 NASDAQ VPN Thu, Apr 7, 2022 16.58 16.74 16.50 16.68
362 NASDAQ VPN Wed, Apr 6, 2022 16.57 16.76 16.57 16.76
361 NASDAQ VPN Tue, Apr 5, 2022 16.64 16.88 16.64 16.72
360 NASDAQ VPN Mon, Apr 4, 2022 16.58 16.75 16.57 16.75
359 NASDAQ VPN Fri, Apr 1, 2022 16.36 16.69 16.36 16.55
358 NASDAQ VPN Thu, Mar 31, 2022 16.55 16.69 16.45 16.49
357 NASDAQ VPN Wed, Mar 30, 2022 16.63 16.69 16.44 16.44
356 NASDAQ VPN Tue, Mar 29, 2022 16.45 16.66 16.40 16.59
355 NASDAQ VPN Mon, Mar 28, 2022 15.95 16.29 15.93 16.25
354 NASDAQ VPN Fri, Mar 25, 2022 16.00 16.00 15.88 15.94
353 NASDAQ VPN Thu, Mar 24, 2022 15.95 16.08 15.84 16.08
352 NASDAQ VPN Wed, Mar 23, 2022 16.00 16.02 15.95 15.97
351 NASDAQ VPN Tue, Mar 22, 2022 16.05 16.19 15.93 16.09
350 NASDAQ VPN Mon, Mar 21, 2022 16.00 16.15 15.89 15.91
349 NASDAQ VPN Fri, Mar 18, 2022 16.04 16.27 16.00 16.25
348 NASDAQ VPN Thu, Mar 17, 2022 15.57 15.88 15.57 15.83
347 NASDAQ VPN Wed, Mar 16, 2022 15.30 15.70 15.30 15.56
346 NASDAQ VPN Tue, Mar 15, 2022 15.14 15.15 15.06 15.11
345 NASDAQ VPN Mon, Mar 14, 2022 15.15 15.15 14.92 14.92
344 NASDAQ VPN Fri, Mar 11, 2022 15.64 15.64 15.29 15.29
343 NASDAQ VPN Thu, Mar 10, 2022 15.50 15.50 15.22 15.48
342 NASDAQ VPN Wed, Mar 9, 2022 15.60 15.87 15.60 15.69
341 NASDAQ VPN Tue, Mar 8, 2022 15.59 15.62 15.29 15.29
340 NASDAQ VPN Mon, Mar 7, 2022 15.79 15.79 15.48 15.59
339 NASDAQ VPN Fri, Mar 4, 2022 15.74 15.90 15.73 15.85
338 NASDAQ VPN Thu, Mar 3, 2022 15.95 15.96 15.78 15.91
337 NASDAQ VPN Wed, Mar 2, 2022 15.73 16.00 15.73 16.00
336 NASDAQ VPN Tue, Mar 1, 2022 15.67 15.78 15.58 15.63
335 NASDAQ VPN Mon, Feb 28, 2022 15.62 15.77 15.54 15.68
334 NASDAQ VPN Fri, Feb 25, 2022 15.56 15.81 15.47 15.81
333 NASDAQ VPN Thu, Feb 24, 2022 14.88 15.47 14.65 15.47
332 NASDAQ VPN Wed, Feb 23, 2022 15.53 15.53 15.18 15.33
331 NASDAQ VPN Tue, Feb 22, 2022 15.35 15.50 15.33 15.39
330 NASDAQ VPN Fri, Feb 18, 2022 15.59 15.59 15.40 15.51
329 NASDAQ VPN Thu, Feb 17, 2022 15.64 15.74 15.55 15.57
328 NASDAQ VPN Wed, Feb 16, 2022 15.77 15.81 15.56 15.75
327 NASDAQ VPN Tue, Feb 15, 2022 15.66 15.85 15.65 15.81
326 NASDAQ VPN Mon, Feb 14, 2022 15.54 15.63 15.41 15.47
325 NASDAQ VPN Fri, Feb 11, 2022 16.00 16.04 15.51 15.51
324 NASDAQ VPN Thu, Feb 10, 2022 16.14 16.44 16.04 16.04
323 NASDAQ VPN Wed, Feb 9, 2022 16.10 16.46 16.10 16.28
322 NASDAQ VPN Tue, Feb 8, 2022 15.92 16.03 15.86 15.95
321 NASDAQ VPN Mon, Feb 7, 2022 15.97 16.07 15.85 15.86
320 NASDAQ VPN Fri, Feb 4, 2022 15.99 16.10 15.87 16.01
319 NASDAQ VPN Thu, Feb 3, 2022 16.17 16.20 15.89 16.07
318 NASDAQ VPN Wed, Feb 2, 2022 16.38 16.39 16.21 16.31
317 NASDAQ VPN Tue, Feb 1, 2022 16.35 16.38 16.06 16.25
316 NASDAQ VPN Mon, Jan 31, 2022 15.90 16.39 15.84 16.39
315 NASDAQ VPN Fri, Jan 28, 2022 15.44 15.95 15.37 15.95
314 NASDAQ VPN Thu, Jan 27, 2022 15.91 16.20 15.39 15.45
313 NASDAQ VPN Wed, Jan 26, 2022 16.22 16.36 15.77 15.92
312 NASDAQ VPN Tue, Jan 25, 2022 15.97 16.27 15.89 16.11
311 NASDAQ VPN Mon, Jan 24, 2022 16.00 16.34 15.72 16.22
310 NASDAQ VPN Fri, Jan 21, 2022 16.24 16.50 16.11 16.19
309 NASDAQ VPN Thu, Jan 20, 2022 16.68 16.76 16.40 16.47
308 NASDAQ VPN Wed, Jan 19, 2022 16.70 16.94 16.52 16.52
307 NASDAQ VPN Tue, Jan 18, 2022 16.74 16.79 16.54 16.75
306 NASDAQ VPN Fri, Jan 14, 2022 16.89 16.89 16.56 16.82
305 NASDAQ VPN Thu, Jan 13, 2022 17.22 17.25 16.90 16.92
304 NASDAQ VPN Wed, Jan 12, 2022 17.30 17.34 17.00 17.14
303 NASDAQ VPN Tue, Jan 11, 2022 17.10 17.22 16.83 17.21
302 NASDAQ VPN Mon, Jan 10, 2022 17.23 17.23 16.81 17.07
301 NASDAQ VPN Fri, Jan 7, 2022 17.24 17.38 17.05 17.27
300 NASDAQ VPN Thu, Jan 6, 2022 17.28 17.38 16.93 17.30
299 NASDAQ VPN Wed, Jan 5, 2022 17.96 17.96 17.28 17.28
298 NASDAQ VPN Tue, Jan 4, 2022 18.51 18.51 17.98 17.98
297 NASDAQ VPN Mon, Jan 3, 2022 18.62 18.62 18.25 18.36
296 NASDAQ VPN Fri, Dec 31, 2021 18.47 18.62 18.47 18.51
295 NASDAQ VPN Thu, Dec 30, 2021 18.47 18.57 18.36 18.51
294 NASDAQ VPN Wed, Dec 29, 2021 18.61 18.61 18.43 18.60
293 NASDAQ VPN Tue, Dec 28, 2021 18.51 18.61 18.44 18.61
292 NASDAQ VPN Mon, Dec 27, 2021 18.24 18.50 18.24 18.50
291 NASDAQ VPN Thu, Dec 23, 2021 18.19 18.29 18.10 18.24
290 NASDAQ VPN Wed, Dec 22, 2021 18.00 18.20 17.98 18.18
289 NASDAQ VPN Tue, Dec 21, 2021 18.20 18.39 18.00 18.12
288 NASDAQ VPN Mon, Dec 20, 2021 17.98 18.07 17.85 18.05
287 NASDAQ VPN Fri, Dec 17, 2021 17.96 18.10 17.96 18.02
286 NASDAQ VPN Thu, Dec 16, 2021 18.04 18.10 17.92 17.98
285 NASDAQ VPN Wed, Dec 15, 2021 17.73 18.01 17.67 17.98
284 NASDAQ VPN Tue, Dec 14, 2021 17.87 17.87 17.51 17.69
283 NASDAQ VPN Mon, Dec 13, 2021 17.80 17.97 17.80 17.96
282 NASDAQ VPN Fri, Dec 10, 2021 17.89 17.90 17.76 17.85
281 NASDAQ VPN Thu, Dec 9, 2021 17.94 17.98 17.76 17.83
280 NASDAQ VPN Wed, Dec 8, 2021 17.98 18.05 17.79 17.99
279 NASDAQ VPN Tue, Dec 7, 2021 17.79 18.01 17.79 17.92
278 NASDAQ VPN Mon, Dec 6, 2021 17.57 17.65 17.47 17.57
277 NASDAQ VPN Fri, Dec 3, 2021 17.80 17.80 17.42 17.49
276 NASDAQ VPN Thu, Dec 2, 2021 17.60 17.78 17.53 17.71
275 NASDAQ VPN Wed, Dec 1, 2021 18.00 18.06 17.60 17.65
274 NASDAQ VPN Tue, Nov 30, 2021 17.90 18.22 17.80 17.83
273 NASDAQ VPN Mon, Nov 29, 2021 17.74 18.12 17.74 18.07
272 NASDAQ VPN Fri, Nov 26, 2021 17.96 18.00 17.74 17.74
271 NASDAQ VPN Wed, Nov 24, 2021 17.76 18.04 17.75 18.02
270 NASDAQ VPN Tue, Nov 23, 2021 17.77 17.83 17.68 17.76
269 NASDAQ VPN Mon, Nov 22, 2021 17.96 17.98 17.80 17.80
268 NASDAQ VPN Fri, Nov 19, 2021 17.99 18.00 17.77 17.84
267 NASDAQ VPN Thu, Nov 18, 2021 18.00 18.00 17.79 18.00
266 NASDAQ VPN Wed, Nov 17, 2021 17.86 17.96 17.79 17.89
265 NASDAQ VPN Tue, Nov 16, 2021 17.86 17.98 17.82 17.91
264 NASDAQ VPN Mon, Nov 15, 2021 17.75 17.80 17.75 17.79
263 NASDAQ VPN Fri, Nov 12, 2021 17.51 17.72 17.50 17.69
262 NASDAQ VPN Thu, Nov 11, 2021 17.35 17.52 17.35 17.48
261 NASDAQ VPN Wed, Nov 10, 2021 17.57 17.66 17.42 17.45
260 NASDAQ VPN Tue, Nov 9, 2021 17.58 17.74 17.58 17.68
259 NASDAQ VPN Mon, Nov 8, 2021 17.49 17.62 17.43 17.58
258 NASDAQ VPN Fri, Nov 5, 2021 17.65 17.65 17.41 17.47
257 NASDAQ VPN Thu, Nov 4, 2021 17.66 17.66 17.50 17.50
256 NASDAQ VPN Wed, Nov 3, 2021 17.65 17.70 17.50 17.70
255 NASDAQ VPN Tue, Nov 2, 2021 17.59 17.65 17.49 17.65
254 NASDAQ VPN Mon, Nov 1, 2021 17.40 17.57 17.38 17.56
253 NASDAQ VPN Fri, Oct 29, 2021 17.58 17.70 17.38 17.38
252 NASDAQ VPN Thu, Oct 28, 2021 17.55 17.65 17.49 17.61
251 NASDAQ VPN Wed, Oct 27, 2021 17.54 17.64 17.43 17.43
250 NASDAQ VPN Tue, Oct 26, 2021 17.67 17.67 17.52 17.60
249 NASDAQ VPN Mon, Oct 25, 2021 17.54 17.57 17.31 17.49
248 NASDAQ VPN Fri, Oct 22, 2021 17.38 17.57 17.37 17.50
247 NASDAQ VPN Thu, Oct 21, 2021 17.12 17.38 17.07 17.38
246 NASDAQ VPN Wed, Oct 20, 2021 16.94 17.21 16.94 17.21
245 NASDAQ VPN Tue, Oct 19, 2021 16.75 16.95 16.71 16.86
244 NASDAQ VPN Mon, Oct 18, 2021 16.60 16.80 16.60 16.70
243 NASDAQ VPN Fri, Oct 15, 2021 16.78 16.81 16.69 16.74
242 NASDAQ VPN Thu, Oct 14, 2021 16.59 16.76 16.59 16.70
241 NASDAQ VPN Wed, Oct 13, 2021 16.46 16.54 16.35 16.51
240 NASDAQ VPN Tue, Oct 12, 2021 16.37 16.49 16.30 16.37
239 NASDAQ VPN Mon, Oct 11, 2021 16.42 16.44 16.30 16.30
238 NASDAQ VPN Fri, Oct 8, 2021 16.68 16.75 16.44 16.44
237 NASDAQ VPN Thu, Oct 7, 2021 16.67 16.80 16.64 16.71
236 NASDAQ VPN Wed, Oct 6, 2021 16.45 16.61 16.23 16.53
235 NASDAQ VPN Tue, Oct 5, 2021 16.56 16.61 16.32 16.53
234 NASDAQ VPN Mon, Oct 4, 2021 16.67 16.67 16.50 16.61
233 NASDAQ VPN Fri, Oct 1, 2021 16.75 16.83 16.55 16.75
232 NASDAQ VPN Thu, Sep 30, 2021 16.91 17.06 16.70 16.75
231 NASDAQ VPN Wed, Sep 29, 2021 16.89 16.97 16.85 16.90
230 NASDAQ VPN Tue, Sep 28, 2021 16.94 16.94 16.61 16.80
229 NASDAQ VPN Mon, Sep 27, 2021 17.36 17.36 17.02 17.03
228 NASDAQ VPN Fri, Sep 24, 2021 17.61 17.61 17.38 17.42
227 NASDAQ VPN Thu, Sep 23, 2021 17.86 17.89 17.53 17.71
226 NASDAQ VPN Wed, Sep 22, 2021 17.84 17.97 17.68 17.93
225 NASDAQ VPN Tue, Sep 21, 2021 17.65 17.76 17.63 17.66
224 NASDAQ VPN Mon, Sep 20, 2021 17.74 17.74 17.40 17.61
223 NASDAQ VPN Fri, Sep 17, 2021 17.84 18.00 17.76 18.00
222 NASDAQ VPN Thu, Sep 16, 2021 17.92 17.92 17.75 17.76
221 NASDAQ VPN Wed, Sep 15, 2021 17.93 17.93 17.80 17.89
220 NASDAQ VPN Tue, Sep 14, 2021 17.89 17.96 17.80 17.80
219 NASDAQ VPN Mon, Sep 13, 2021 17.94 17.95 17.80 17.89
218 NASDAQ VPN Fri, Sep 10, 2021 18.04 18.04 17.79 17.88
217 NASDAQ VPN Thu, Sep 9, 2021 18.40 18.40 18.00 18.03
216 NASDAQ VPN Wed, Sep 8, 2021 18.39 18.40 18.30 18.37
215 NASDAQ VPN Tue, Sep 7, 2021 18.58 19.09 18.25 18.42
214 NASDAQ VPN Fri, Sep 3, 2021 18.30 18.53 18.25 18.53
213 NASDAQ VPN Thu, Sep 2, 2021 18.27 18.41 18.15 18.38
212 NASDAQ VPN Wed, Sep 1, 2021 18.00 18.27 17.98 18.27
211 NASDAQ VPN Tue, Aug 31, 2021 17.79 17.98 17.79 17.86
210 NASDAQ VPN Mon, Aug 30, 2021 17.58 17.87 17.58 17.87
209 NASDAQ VPN Fri, Aug 27, 2021 17.38 17.58 17.23 17.57
208 NASDAQ VPN Thu, Aug 26, 2021 17.44 17.46 17.30 17.44
207 NASDAQ VPN Wed, Aug 25, 2021 17.69 17.69 17.46 17.53
206 NASDAQ VPN Tue, Aug 24, 2021 17.74 17.74 17.59 17.61
205 NASDAQ VPN Mon, Aug 23, 2021 17.74 17.75 17.50 17.73
204 NASDAQ VPN Fri, Aug 20, 2021 17.67 17.69 17.46 17.65
203 NASDAQ VPN Thu, Aug 19, 2021 17.25 17.53 17.25 17.53
202 NASDAQ VPN Wed, Aug 18, 2021 17.38 17.46 17.32 17.40
201 NASDAQ VPN Tue, Aug 17, 2021 17.52 17.69 17.35 17.53
200 NASDAQ VPN Mon, Aug 16, 2021 17.54 17.58 17.47 17.52
199 NASDAQ VPN Fri, Aug 13, 2021 17.53 17.69 17.32 17.69
198 NASDAQ VPN Thu, Aug 12, 2021 17.38 17.53 17.27 17.44
197 NASDAQ VPN Wed, Aug 11, 2021 17.50 17.50 17.35 17.44
196 NASDAQ VPN Tue, Aug 10, 2021 17.62 17.62 17.35 17.41
195 NASDAQ VPN Mon, Aug 9, 2021 17.66 18.03 17.52 17.52
194 NASDAQ VPN Fri, Aug 6, 2021 17.60 17.68 17.52 17.62
193 NASDAQ VPN Thu, Aug 5, 2021 17.71 17.71 17.48 17.61
192 NASDAQ VPN Wed, Aug 4, 2021 17.50 17.68 17.50 17.64
191 NASDAQ VPN Tue, Aug 3, 2021 17.41 17.54 17.38 17.45
190 NASDAQ VPN Mon, Aug 2, 2021 17.39 17.49 17.32 17.41
189 NASDAQ VPN Fri, Jul 30, 2021 17.32 17.43 17.25 17.36
188 NASDAQ VPN Thu, Jul 29, 2021 17.43 17.43 17.10 17.19
187 NASDAQ VPN Wed, Jul 28, 2021 17.30 17.30 17.17 17.30
186 NASDAQ VPN Tue, Jul 27, 2021 17.15 17.21 17.10 17.18
185 NASDAQ VPN Mon, Jul 26, 2021 17.23 17.29 17.14 17.29
184 NASDAQ VPN Fri, Jul 23, 2021 17.33 17.33 17.10 17.31
183 NASDAQ VPN Thu, Jul 22, 2021 17.44 17.44 17.11 17.20
182 NASDAQ VPN Wed, Jul 21, 2021 17.53 17.53 17.34 17.40
181 NASDAQ VPN Tue, Jul 20, 2021 17.55 17.55 17.34 17.51
180 NASDAQ VPN Mon, Jul 19, 2021 17.42 17.49 17.23 17.41
179 NASDAQ VPN Fri, Jul 16, 2021 17.71 17.71 17.37 17.37
178 NASDAQ VPN Thu, Jul 15, 2021 17.48 17.59 17.40 17.40
177 NASDAQ VPN Wed, Jul 14, 2021 17.57 17.59 17.43 17.52
176 NASDAQ VPN Tue, Jul 13, 2021 17.60 17.61 17.41 17.49
175 NASDAQ VPN Mon, Jul 12, 2021 17.48 17.62 17.43 17.62
174 NASDAQ VPN Fri, Jul 9, 2021 17.51 17.51 17.30 17.48
173 NASDAQ VPN Thu, Jul 8, 2021 17.28 17.44 17.28 17.37
172 NASDAQ VPN Wed, Jul 7, 2021 17.47 17.50 17.39 17.50
171 NASDAQ VPN Tue, Jul 6, 2021 17.26 17.43 17.24 17.38
170 NASDAQ VPN Fri, Jul 2, 2021 17.13 17.27 17.13 17.26
169 NASDAQ VPN Thu, Jul 1, 2021 17.24 17.24 17.05 17.13
168 NASDAQ VPN Wed, Jun 30, 2021 17.30 17.30 17.24 17.24
167 NASDAQ VPN Tue, Jun 29, 2021 17.38 17.39 17.24 17.29
166 NASDAQ VPN Mon, Jun 28, 2021 17.23 17.33 17.23 17.33
165 NASDAQ VPN Fri, Jun 25, 2021 17.01 17.23 17.01 17.23
164 NASDAQ VPN Thu, Jun 24, 2021 17.20 17.24 17.00 17.08
163 NASDAQ VPN Wed, Jun 23, 2021 17.33 17.33 17.08 17.15
162 NASDAQ VPN Tue, Jun 22, 2021 17.28 17.34 17.15 17.22
161 NASDAQ VPN Mon, Jun 21, 2021 17.28 17.38 17.03 17.21
160 NASDAQ VPN Fri, Jun 18, 2021 17.29 17.34 17.23 17.27
159 NASDAQ VPN Thu, Jun 17, 2021 17.20 17.32 17.00 17.25
158 NASDAQ VPN Wed, Jun 16, 2021 17.40 17.48 17.16 17.25
157 NASDAQ VPN Tue, Jun 15, 2021 17.60 17.60 17.35 17.50
156 NASDAQ VPN Mon, Jun 14, 2021 17.47 17.61 17.43 17.59
155 NASDAQ VPN Fri, Jun 11, 2021 17.70 17.70 17.33 17.43
154 NASDAQ VPN Thu, Jun 10, 2021 17.25 17.59 17.00 17.57
153 NASDAQ VPN Wed, Jun 9, 2021 17.44 17.51 17.32 17.38
152 NASDAQ VPN Tue, Jun 8, 2021 17.34 17.40 17.25 17.33
151 NASDAQ VPN Mon, Jun 7, 2021 17.06 17.34 16.98 17.25
150 NASDAQ VPN Fri, Jun 4, 2021 16.96 16.98 16.90 16.94
149 NASDAQ VPN Thu, Jun 3, 2021 16.78 16.85 16.70 16.78
148 NASDAQ VPN Wed, Jun 2, 2021 16.69 16.80 16.53 16.74
147 NASDAQ VPN Tue, Jun 1, 2021 16.46 16.55 16.41 16.53
146 NASDAQ VPN Fri, May 28, 2021 16.49 16.49 16.36 16.41
145 NASDAQ VPN Thu, May 27, 2021 16.23 16.44 16.23 16.36
144 NASDAQ VPN Wed, May 26, 2021 16.34 16.47 16.32 16.32
143 NASDAQ VPN Tue, May 25, 2021 16.32 16.32 16.13 16.23
142 NASDAQ VPN Mon, May 24, 2021 16.03 16.23 16.03 16.17
141 NASDAQ VPN Fri, May 21, 2021 16.25 16.25 15.97 16.07
140 NASDAQ VPN Thu, May 20, 2021 15.94 16.17 15.94 16.12
139 NASDAQ VPN Wed, May 19, 2021 15.89 16.00 15.75 15.90
138 NASDAQ VPN Tue, May 18, 2021 15.87 16.09 15.86 15.92
137 NASDAQ VPN Mon, May 17, 2021 15.79 15.91 15.79 15.86
136 NASDAQ VPN Fri, May 14, 2021 15.85 15.96 15.75 15.96
135 NASDAQ VPN Thu, May 13, 2021 15.72 15.72 15.59 15.61
134 NASDAQ VPN Wed, May 12, 2021 15.80 15.80 15.53 15.59
133 NASDAQ VPN Tue, May 11, 2021 15.91 15.94 15.73 15.83
132 NASDAQ VPN Mon, May 10, 2021 16.23 16.23 16.00 16.03
131 NASDAQ VPN Fri, May 7, 2021 16.08 16.18 15.97 16.18
130 NASDAQ VPN Thu, May 6, 2021 16.05 16.06 15.85 15.87
129 NASDAQ VPN Wed, May 5, 2021 16.06 16.09 15.91 16.05
128 NASDAQ VPN Tue, May 4, 2021 16.11 16.22 16.04 16.06
127 NASDAQ VPN Mon, May 3, 2021 16.53 16.56 16.34 16.36
126 NASDAQ VPN Fri, Apr 30, 2021 16.43 16.60 16.43 16.60
125 NASDAQ VPN Thu, Apr 29, 2021 16.67 16.67 16.25 16.41
124 NASDAQ VPN Wed, Apr 28, 2021 16.64 16.70 16.49 16.70
123 NASDAQ VPN Tue, Apr 27, 2021 16.72 16.72 16.47 16.58
122 NASDAQ VPN Mon, Apr 26, 2021 16.64 16.64 16.54 16.63
121 NASDAQ VPN Fri, Apr 23, 2021 16.57 16.64 16.44 16.58
120 NASDAQ VPN Thu, Apr 22, 2021 16.57 16.57 16.36 16.39
119 NASDAQ VPN Wed, Apr 21, 2021 16.50 16.58 16.47 16.50
118 NASDAQ VPN Tue, Apr 20, 2021 16.35 16.50 16.33 16.48
117 NASDAQ VPN Mon, Apr 19, 2021 16.25 16.34 16.25 16.34
116 NASDAQ VPN Fri, Apr 16, 2021 16.38 16.38 16.18 16.25
115 NASDAQ VPN Thu, Apr 15, 2021 16.11 16.32 16.07 16.32
114 NASDAQ VPN Wed, Apr 14, 2021 16.08 16.19 15.95 15.96
113 NASDAQ VPN Tue, Apr 13, 2021 15.96 16.16 15.96 16.10
112 NASDAQ VPN Mon, Apr 12, 2021 15.99 16.00 15.82 16.00
111 NASDAQ VPN Fri, Apr 9, 2021 16.00 16.00 15.80 15.88
110 NASDAQ VPN Thu, Apr 8, 2021 15.98 16.22 15.95 15.95
109 NASDAQ VPN Wed, Apr 7, 2021 16.06 16.09 15.95 16.00
108 NASDAQ VPN Tue, Apr 6, 2021 16.17 16.17 15.91 16.08
107 NASDAQ VPN Mon, Apr 5, 2021 16.06 16.08 15.90 16.03
106 NASDAQ VPN Thu, Apr 1, 2021 15.88 15.88 15.71 15.87
105 NASDAQ VPN Wed, Mar 31, 2021 15.55 15.80 15.51 15.63
104 NASDAQ VPN Tue, Mar 30, 2021 15.70 15.70 15.53 15.53
103 NASDAQ VPN Mon, Mar 29, 2021 15.50 15.72 15.48 15.70
102 NASDAQ VPN Fri, Mar 26, 2021 15.33 15.44 15.25 15.43
101 NASDAQ VPN Thu, Mar 25, 2021 15.01 15.21 15.01 15.13
100 NASDAQ VPN Wed, Mar 24, 2021 15.53 15.53 15.17 15.17
99 NASDAQ VPN Tue, Mar 23, 2021 15.30 15.62 15.30 15.38
98 NASDAQ VPN Mon, Mar 22, 2021 15.38 15.57 15.27 15.51
97 NASDAQ VPN Fri, Mar 19, 2021 15.34 15.49 15.22 15.35
96 NASDAQ VPN Thu, Mar 18, 2021 15.48 15.48 15.24 15.31
95 NASDAQ VPN Wed, Mar 17, 2021 15.46 15.53 15.16 15.40
94 NASDAQ VPN Tue, Mar 16, 2021 15.47 15.60 15.40 15.46
93 NASDAQ VPN Mon, Mar 15, 2021 15.11 15.45 15.10 15.40
92 NASDAQ VPN Fri, Mar 12, 2021 15.02 15.20 14.80 15.15
91 NASDAQ VPN Thu, Mar 11, 2021 14.96 15.25 14.92 15.20
90 NASDAQ VPN Wed, Mar 10, 2021 14.88 14.94 14.75 14.79
89 NASDAQ VPN Tue, Mar 9, 2021 14.56 14.81 14.45 14.75
88 NASDAQ VPN Mon, Mar 8, 2021 14.56 14.64 14.41 14.43
87 NASDAQ VPN Fri, Mar 5, 2021 14.54 14.65 14.10 14.58
86 NASDAQ VPN Thu, Mar 4, 2021 14.62 14.78 14.34 14.40
85 NASDAQ VPN Wed, Mar 3, 2021 15.15 15.15 14.58 14.79
84 NASDAQ VPN Tue, Mar 2, 2021 15.41 15.41 15.00 15.00
83 NASDAQ VPN Mon, Mar 1, 2021 16.69 16.69 15.45 16.22
82 NASDAQ VPN Fri, Feb 26, 2021 15.56 15.64 15.44 15.45
81 NASDAQ VPN Thu, Feb 25, 2021 15.86 15.86 15.35 15.41
80 NASDAQ VPN Wed, Feb 24, 2021 15.73 15.75 15.52 15.66
79 NASDAQ VPN Tue, Feb 23, 2021 15.90 15.90 15.60 15.62
78 NASDAQ VPN Mon, Feb 22, 2021 16.11 16.11 15.80 15.85
77 NASDAQ VPN Fri, Feb 19, 2021 16.10 16.35 16.00 16.23
76 NASDAQ VPN Thu, Feb 18, 2021 16.06 16.12 16.02 16.04
75 NASDAQ VPN Wed, Feb 17, 2021 16.43 16.43 15.95 16.06
74 NASDAQ VPN Tue, Feb 16, 2021 16.35 16.46 15.95 16.10
73 NASDAQ VPN Fri, Feb 12, 2021 16.25 16.30 16.13 16.21
72 NASDAQ VPN Thu, Feb 11, 2021 16.50 16.62 16.20 16.30
71 NASDAQ VPN Wed, Feb 10, 2021 16.56 16.60 16.37 16.46
70 NASDAQ VPN Tue, Feb 9, 2021 16.43 16.52 16.34 16.37
69 NASDAQ VPN Mon, Feb 8, 2021 16.35 16.48 16.11 16.34
68 NASDAQ VPN Fri, Feb 5, 2021 16.34 16.41 16.15 16.29
67 NASDAQ VPN Thu, Feb 4, 2021 16.22 16.36 16.10 16.34
66 NASDAQ VPN Wed, Feb 3, 2021 17.11 17.11 16.13 16.22
65 NASDAQ VPN Tue, Feb 2, 2021 16.66 16.68 16.36 16.53
64 NASDAQ VPN Mon, Feb 1, 2021 16.27 16.46 15.94 16.34
63 NASDAQ VPN Fri, Jan 29, 2021 16.03 16.08 15.73 15.74
62 NASDAQ VPN Thu, Jan 28, 2021 15.98 16.15 15.80 15.96
61 NASDAQ VPN Wed, Jan 27, 2021 16.22 16.37 15.80 15.80
60 NASDAQ VPN Tue, Jan 26, 2021 16.20 16.35 16.09 16.22
59 NASDAQ VPN Mon, Jan 25, 2021 16.21 16.27 16.00 16.16
58 NASDAQ VPN Fri, Jan 22, 2021 16.03 16.11 15.95 16.00
57 NASDAQ VPN Thu, Jan 21, 2021 16.00 16.05 15.89 16.03
56 NASDAQ VPN Wed, Jan 20, 2021 16.00 16.09 15.91 16.02
55 NASDAQ VPN Tue, Jan 19, 2021 15.92 15.92 15.73 15.81
54 NASDAQ VPN Fri, Jan 15, 2021 15.45 15.61 15.40 15.61
53 NASDAQ VPN Thu, Jan 14, 2021 15.10 15.56 15.10 15.44
52 NASDAQ VPN Wed, Jan 13, 2021 15.22 15.35 15.18 15.21
51 NASDAQ VPN Tue, Jan 12, 2021 15.31 15.31 15.15 15.22
50 NASDAQ VPN Mon, Jan 11, 2021 15.01 15.50 15.00 15.24
49 NASDAQ VPN Fri, Jan 8, 2021 15.33 15.57 15.33 15.43
48 NASDAQ VPN Thu, Jan 7, 2021 15.18 15.28 15.15 15.28
47 NASDAQ VPN Wed, Jan 6, 2021 15.39 15.39 15.06 15.26
46 NASDAQ VPN Tue, Jan 5, 2021 15.19 15.40 15.19 15.39
45 NASDAQ VPN Mon, Jan 4, 2021 15.69 15.70 15.00 15.32
44 NASDAQ VPN Thu, Dec 31, 2020 15.50 15.61 15.29 15.58
43 NASDAQ VPN Wed, Dec 30, 2020 15.32 15.48 15.31 15.45
42 NASDAQ VPN Tue, Dec 29, 2020 15.50 15.64 15.11 15.17
41 NASDAQ VPN Mon, Dec 28, 2020 15.54 15.54 15.17 15.39
40 NASDAQ VPN Thu, Dec 24, 2020 15.28 15.37 15.02 15.18
39 NASDAQ VPN Wed, Dec 23, 2020 15.40 15.48 15.17 15.17
38 NASDAQ VPN Tue, Dec 22, 2020 15.20 15.36 15.02 15.36
37 NASDAQ VPN Mon, Dec 21, 2020 15.13 15.19 15.05 15.09
36 NASDAQ VPN Fri, Dec 18, 2020 15.09 15.29 15.05 15.05
35 NASDAQ VPN Thu, Dec 17, 2020 14.94 15.16 14.94 15.16
34 NASDAQ VPN Wed, Dec 16, 2020 14.86 15.03 14.82 14.95
33 NASDAQ VPN Tue, Dec 15, 2020 14.84 14.94 14.84 14.92
32 NASDAQ VPN Mon, Dec 14, 2020 14.85 15.00 14.85 14.88
31 NASDAQ VPN Fri, Dec 11, 2020 14.80 14.85 14.68 14.85
30 NASDAQ VPN Thu, Dec 10, 2020 14.90 14.97 14.81 14.93
29 NASDAQ VPN Wed, Dec 9, 2020 15.35 15.37 14.79 14.90
28 NASDAQ VPN Tue, Dec 8, 2020 15.21 15.21 15.10 15.20
27 NASDAQ VPN Mon, Dec 7, 2020 15.30 15.30 15.21 15.21
26 NASDAQ VPN Fri, Dec 4, 2020 15.23 15.25 15.15 15.22
25 NASDAQ VPN Thu, Dec 3, 2020 14.95 15.15 14.95 15.09
24 NASDAQ VPN Wed, Dec 2, 2020 15.20 15.20 14.98 15.04
23 NASDAQ VPN Tue, Dec 1, 2020 15.25 15.25 15.15 15.20
22 NASDAQ VPN Mon, Nov 30, 2020 15.02 15.08 14.98 15.04
21 NASDAQ VPN Fri, Nov 27, 2020 15.00 15.17 15.00 15.12
20 NASDAQ VPN Wed, Nov 25, 2020 14.89 15.01 14.89 14.97
19 NASDAQ VPN Tue, Nov 24, 2020 15.02 15.02 14.85 14.89
18 NASDAQ VPN Mon, Nov 23, 2020 15.10 15.20 14.95 15.01
17 NASDAQ VPN Fri, Nov 20, 2020 15.19 15.23 15.04 15.10
16 NASDAQ VPN Thu, Nov 19, 2020 15.20 15.25 15.10 15.18
15 NASDAQ VPN Wed, Nov 18, 2020 15.29 16.04 15.13 15.21
14 NASDAQ VPN Tue, Nov 17, 2020 438.60 438.60 438.60 15.16
13 NASDAQ VPN Mon, Nov 16, 2020 438.80 438.80 438.80 438.80
12 NASDAQ VPN Fri, Nov 13, 2020 437.18 437.18 437.18 437.18
11 NASDAQ VPN Thu, Nov 12, 2020 427.30 427.30 427.30 427.30
10 NASDAQ VPN Wed, Nov 11, 2020 435.47 435.47 435.47 435.47
9 NASDAQ VPN Tue, Nov 10, 2020 432.04 432.04 432.04 432.04
8 NASDAQ VPN Mon, Nov 9, 2020 428.61 428.61 428.61 428.61
7 NASDAQ VPN Fri, Nov 6, 2020 429.01 429.01 429.01 429.01
6 NASDAQ VPN Thu, Nov 5, 2020 420.14 420.14 420.14 420.14
5 NASDAQ VPN Wed, Nov 4, 2020 418.53 418.53 418.53 418.53
4 NASDAQ VPN Tue, Nov 3, 2020 408.24 408.24 408.24 408.24
3 NASDAQ VPN Mon, Nov 2, 2020 401.99 401.99 401.99 401.99
2 NASDAQ VPN Fri, Oct 30, 2020 400.18 400.18 400.18 400.18
1 NASDAQ VPN Thu, Oct 29, 2020 404.61 404.61 404.61 404.61
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024