ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Controladora Vuela Compania de Aviacion, S.A.B. de C.V. American Depositary (NY:VLRS)

7.300 +0.060 (+0.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 7.210 7.330 7.185 7.300 97,390 +0.06(+0.83%)
Nov 26, 2025 6.980 7.280 6.960 7.240 463,808 +0.24(+3.43%)
Nov 25, 2025 6.390 7.030 6.390 7.000 740,952 +0.62(+9.72%)
Nov 24, 2025 6.370 6.470 6.265 6.380 779,681 +0.08(+1.27%)
Nov 21, 2025 6.310 6.480 6.280 6.300 464,389 -0.01(-0.16%)
Nov 20, 2025 6.390 6.560 6.270 6.310 360,341 -0.10(-1.56%)
Nov 19, 2025 6.280 6.600 6.280 6.410 388,886 +0.10(+1.58%)
Nov 18, 2025 6.290 6.420 5.790 6.310 1,105,108 +0.00(+0.00%)
Nov 17, 2025 6.460 6.530 6.290 6.310 246,361 -0.15(-2.32%)
Nov 14, 2025 6.550 6.650 6.400 6.460 362,361 -0.18(-2.71%)
Nov 13, 2025 6.760 6.900 6.615 6.640 197,034 -0.16(-2.35%)
Nov 12, 2025 6.850 7.000 6.770 6.800 337,537 -0.05(-0.73%)
Nov 11, 2025 6.520 6.850 6.500 6.850 409,625 +0.35(+5.38%)
Nov 10, 2025 6.740 6.780 6.500 6.500 274,699 -0.13(-1.96%)
Nov 07, 2025 6.600 6.730 6.280 6.630 336,984 -0.10(-1.49%)
Nov 06, 2025 6.780 6.825 6.675 6.730 322,521 -0.07(-1.03%)
Nov 05, 2025 6.340 6.840 6.340 6.800 632,112 +0.42(+6.58%)
Nov 04, 2025 6.500 6.500 6.305 6.380 339,779 -0.21(-3.19%)
Nov 03, 2025 6.580 6.680 6.490 6.590 445,156 -0.04(-0.60%)
Oct 31, 2025 6.450 6.645 6.350 6.630 429,120 +0.21(+3.27%)
Oct 30, 2025 6.440 6.550 6.340 6.420 471,026 +0.02(+0.31%)
Oct 29, 2025 6.840 6.860 6.285 6.400 1,543,223 -0.50(-7.25%)
Oct 28, 2025 7.180 7.470 6.770 6.900 2,312,647 -0.15(-2.13%)
Oct 27, 2025 6.930 7.100 6.810 7.050 877,555 +0.20(+2.92%)
Oct 24, 2025 7.140 7.340 6.800 6.850 946,708 -0.37(-5.12%)
Oct 23, 2025 6.990 7.230 6.920 7.220 768,662 +0.21(+3.00%)
Oct 22, 2025 6.750 7.025 6.740 7.010 836,603 +0.24(+3.55%)
Oct 21, 2025 6.830 6.920 6.740 6.770 363,461 -0.03(-0.44%)
Oct 20, 2025 7.020 7.030 6.795 6.800 234,697 -0.20(-2.86%)
Oct 17, 2025 7.070 7.150 6.860 7.000 292,496 -0.11(-1.55%)
Oct 16, 2025 7.060 7.170 7.000 7.110 616,991 +0.08(+1.14%)
Oct 15, 2025 7.060 7.080 6.990 7.030 309,500 +0.06(+0.86%)
Oct 14, 2025 6.720 7.020 6.720 6.970 476,552 +0.14(+2.05%)
Oct 13, 2025 6.610 6.885 6.512 6.830 275,965 +0.23(+3.48%)
Oct 10, 2025 6.790 6.930 6.600 6.600 391,520 -0.15(-2.22%)
Oct 09, 2025 6.930 6.930 6.745 6.750 307,710 -0.10(-1.46%)
Oct 08, 2025 6.710 7.000 6.710 6.850 339,362 +0.14(+2.09%)
Oct 07, 2025 6.950 6.950 6.650 6.710 482,078 -0.17(-2.47%)
Oct 06, 2025 7.010 7.015 6.780 6.880 360,225 -0.05(-0.72%)
Oct 03, 2025 7.030 7.030 6.865 6.930 425,033 -0.06(-0.86%)
Oct 02, 2025 6.870 7.000 6.835 6.990 574,467 +0.16(+2.34%)
Oct 01, 2025 7.190 7.340 6.805 6.830 822,946 -0.35(-4.87%)
Sep 30, 2025 6.830 7.190 6.830 7.180 625,180 +0.36(+5.28%)
Sep 29, 2025 6.850 6.880 6.700 6.820 403,748 +0.09(+1.34%)
Sep 26, 2025 6.740 6.860 6.730 6.730 471,202 +0.03(+0.45%)
Sep 25, 2025 6.650 6.810 6.640 6.700 344,117 +0.02(+0.30%)
Sep 24, 2025 6.860 6.860 6.675 6.680 318,689 -0.18(-2.62%)
Sep 23, 2025 6.910 6.950 6.805 6.860 529,153 -0.04(-0.58%)
Sep 22, 2025 6.750 6.900 6.695 6.900 596,685 +0.15(+2.22%)
Sep 19, 2025 6.640 6.820 6.630 6.750 881,427 +0.06(+0.90%)
Sep 18, 2025 6.660 6.730 6.540 6.690 860,061 +0.10(+1.52%)
Sep 17, 2025 6.340 6.690 6.295 6.590 614,302 +0.17(+2.65%)
Sep 16, 2025 6.210 6.485 6.200 6.420 319,528 +0.25(+4.05%)
Sep 15, 2025 6.100 6.200 6.000 6.170 360,118 +0.13(+2.15%)
Sep 12, 2025 6.245 6.249 6.040 6.040 338,003 -0.20(-3.21%)
Sep 11, 2025 6.200 6.305 6.200 6.240 388,649 +0.04(+0.65%)
Sep 10, 2025 5.920 6.250 5.905 6.200 779,491 +0.28(+4.73%)
Sep 09, 2025 6.000 6.040 5.880 5.920 436,731 -0.07(-1.17%)
Sep 08, 2025 6.180 6.190 5.990 5.990 334,738 -0.16(-2.60%)
Sep 05, 2025 6.120 6.320 6.120 6.150 446,772 +0.04(+0.65%)
Sep 04, 2025 6.130 6.185 6.081 6.110 250,798 -0.06(-0.97%)
Sep 03, 2025 6.150 6.270 6.110 6.170 510,998 +0.05(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.