|
Closing price on 10/14/2025
|
|
| Open |
9.90 |
| High |
9.94 |
| Low |
9.61 |
| Volume |
3,700 |
| Split-adjusted Price |
8.85 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
-0.25 / -2.50%
|
9.90
|
9.94
|
9.61
|
9.75
|
9.77
|
8.85
|
3,700
|
|
|
10/13/2025
|
-0.15 / -1.48%
|
9.54
|
10.00
|
9.44
|
10.00
|
9.47
|
9.08
|
66,100
|
|
|
10/10/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
0
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
0
|
|
|
10/7/2025
|
+0.16 / +1.60%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
100
|
|
|
10/6/2025
|
+0.01 / +0.10%
|
9.85
|
9.99
|
9.80
|
9.99
|
9.81
|
9.07
|
8,200
|
|
|
10/3/2025
|
-0.07 / -0.70%
|
9.85
|
9.98
|
9.85
|
9.98
|
9.85
|
9.06
|
2,700
|
|
|
10/2/2025
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.13
|
0
|
|
|
10/1/2025
|
+0.05 / +0.50%
|
9.90
|
10.05
|
9.90
|
10.05
|
9.95
|
9.13
|
300
|
|
|
9/30/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.85
|
10.00
|
9.88
|
9.08
|
1,100
|
|
|
9/29/2025
|
-0.15 / -1.48%
|
9.85
|
10.00
|
9.85
|
10.00
|
9.86
|
9.08
|
7,100
|
|
|
9/26/2025
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
600
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.09
|
9.17
|
2,200
|
|
|
9/24/2025
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.98
|
9.17
|
10,500
|
|
|
9/23/2025
|
-0.10 / -0.99%
|
10.05
|
10.05
|
9.86
|
10.00
|
9.89
|
9.08
|
2,800
|
|
|
9/22/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.83
|
10.10
|
9.92
|
9.17
|
10,200
|
|
|
9/19/2025
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.17
|
100
|
|
|
9/18/2025
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.05
|
9.08
|
4,600
|
|
|
9/17/2025
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
9.17
|
1,400
|
|
|
9/16/2025
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.01
|
9.13
|
4,400
|
|
|
9/15/2025
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.08
|
5,400
|
|
|
9/12/2025
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.26
|
1,000
|
|
|
9/11/2025
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.31
|
0
|
|
|
9/10/2025
|
+0.26 / +2.60%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.31
|
100
|
|
|
9/9/2025
|
+0.09 / +0.91%
|
9.90
|
9.99
|
9.80
|
9.99
|
9.83
|
9.07
|
3,800
|
|
|
9/8/2025
|
-0.10 / -1.00%
|
9.91
|
9.95
|
9.90
|
9.90
|
9.91
|
8.99
|
3,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.08
|
1,300
|
|
|
9/4/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.08
|
2,300
|
|
|
9/3/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
9.08
|
6,700
|
|
|