|
Closing price on 4/21/2025
|
|
| Open |
9.95 |
| High |
9.95 |
| Low |
9.70 |
| Volume |
300 |
| Split-adjusted Price |
9.95 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
-0.04 / -0.40%
|
9.95
|
9.95
|
9.70
|
9.95
|
9.87
|
9.95
|
300
|
|
|
4/18/2025
|
+0.19 / +1.94%
|
9.70
|
10.00
|
9.70
|
9.99
|
9.93
|
9.99
|
3,100
|
|
|
4/17/2025
|
-0.08 / -0.81%
|
10.10
|
10.10
|
9.40
|
9.80
|
9.73
|
9.80
|
6,300
|
|
|
4/16/2025
|
+0.18 / +1.86%
|
9.08
|
9.88
|
9.08
|
9.88
|
9.42
|
9.88
|
6,400
|
|
|
4/15/2025
|
+0.27 / +2.86%
|
9.49
|
9.70
|
9.49
|
9.70
|
9.51
|
9.70
|
2,600
|
|
|
4/14/2025
|
-0.67 / -6.63%
|
9.43
|
9.90
|
9.43
|
9.43
|
9.51
|
9.43
|
6,300
|
|
|
4/11/2025
|
-0.10 / -0.98%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.72
|
10.10
|
3,100
|
|
|
4/10/2025
|
+0.50 / +5.15%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.08
|
10.20
|
1,000
|
|
|
4/9/2025
|
-0.05 / -0.51%
|
9.73
|
9.73
|
9.60
|
9.70
|
9.69
|
9.70
|
95,999
|
|
|
4/8/2025
|
-0.14 / -1.42%
|
10.20
|
10.20
|
9.20
|
9.75
|
9.24
|
9.75
|
3,600
|
|
|
4/4/2025
|
-0.21 / -2.08%
|
9.42
|
9.89
|
9.40
|
9.89
|
9.42
|
9.89
|
10,400
|
|
|
4/3/2025
|
-0.05 / -0.49%
|
9.65
|
10.10
|
9.45
|
10.10
|
9.57
|
10.10
|
8,200
|
|
|
4/2/2025
|
-0.05 / -0.49%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.01
|
10.15
|
1,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
3/31/2025
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.80
|
10.20
|
9.82
|
10.20
|
4,200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.00
|
10.20
|
10.09
|
10.20
|
1,300
|
|
|
3/27/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
3/26/2025
|
+0.05 / +0.49%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.03
|
10.20
|
3,800
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
3/21/2025
|
+0.05 / +0.50%
|
10.10
|
10.15
|
9.90
|
10.15
|
9.95
|
10.15
|
3,400
|
|
|
3/20/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
3/19/2025
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
3/17/2025
|
+0.05 / +0.49%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.91
|
10.20
|
4,200
|
|
|
3/14/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
3/13/2025
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.05
|
10.15
|
1,500
|
|
|
3/12/2025
|
-0.05 / -0.49%
|
9.85
|
10.15
|
9.85
|
10.15
|
10.08
|
10.15
|
400
|
|
|
3/11/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
3/10/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
10.20
|
9.76
|
10.20
|
3,400
|
|
|