Closing price on 6/28/2024
|
|
Open |
8.80 |
High |
8.80 |
Low |
8.00 |
Volume |
300 |
Split-adjusted Price |
8.40 |
|
|
VTH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2024
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.00
|
8.40
|
8.40
|
8.40
|
300
|
|
6/27/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
6/26/2024
|
+0.50 / +6.02%
|
9.10
|
9.10
|
8.00
|
8.80
|
8.56
|
8.80
|
3,300
|
|
6/25/2024
|
+0.60 / +7.79%
|
7.70
|
8.30
|
7.70
|
8.30
|
7.73
|
8.30
|
3,100
|
|
6/24/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.61
|
7.70
|
1,800
|
|
6/21/2024
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.62
|
7.60
|
4,400
|
|
6/20/2024
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1,800
|
|
6/19/2024
|
-0.10 / -1.27%
|
8.30
|
8.30
|
7.80
|
7.80
|
8.05
|
7.80
|
200
|
|
6/18/2024
|
+0.60 / +8.22%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.80
|
7.90
|
300
|
|
6/17/2024
|
-0.80 / -9.88%
|
7.60
|
7.80
|
7.30
|
7.30
|
7.34
|
7.30
|
15,100
|
|
6/14/2024
|
-0.20 / -2.41%
|
7.80
|
8.10
|
7.60
|
8.10
|
7.71
|
8.10
|
1,800
|
|
6/13/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
6/12/2024
|
+0.60 / +7.79%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.05
|
8.30
|
200
|
|
6/11/2024
|
+0.20 / +2.67%
|
7.90
|
7.90
|
7.40
|
7.70
|
7.53
|
7.70
|
2,000
|
|
6/10/2024
|
-0.50 / -6.25%
|
8.50
|
8.50
|
7.50
|
7.50
|
7.51
|
7.50
|
7,800
|
|
6/7/2024
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,000
|
|
6/6/2024
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.70
|
7.90
|
7.76
|
7.90
|
1,500
|
|
6/5/2024
|
+0.30 / +3.90%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
5,200
|
|
6/4/2024
|
-0.50 / -6.10%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.90
|
7.70
|
200
|
|
6/3/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
5/31/2024
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.15
|
8.20
|
6,200
|
|
5/30/2024
|
-0.30 / -3.75%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.54
|
7.70
|
500
|
|
5/29/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000,000
|
|
5/28/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
5/27/2024
|
-0.10 / -1.23%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
200
|
|
5/24/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
5/23/2024
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.90
|
8.10
|
200
|
|
5/22/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
8.10
|
200
|
|
5/21/2024
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
5/20/2024
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5,000
|
|
|