Closing price on 11/23/2021
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.40 |
Volume |
500 |
Split-adjusted Price |
6.40 |
|
|
VTJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2021
|
-0.70 / -9.86%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
11/22/2021
|
-0.70 / -8.97%
|
7.90
|
7.90
|
7.10
|
7.10
|
7.19
|
7.10
|
22,800
|
|
11/19/2021
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.60
|
7.80
|
30,400
|
|
11/18/2021
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.66
|
7.40
|
11,100
|
|
11/17/2021
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.40
|
7.90
|
7.71
|
7.90
|
4,800
|
|
11/16/2021
|
+0.60 / +8.00%
|
8.20
|
8.20
|
7.60
|
8.10
|
7.94
|
8.10
|
18,900
|
|
11/15/2021
|
-0.70 / -8.54%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.77
|
7.50
|
27,300
|
|
11/12/2021
|
+0.30 / +3.80%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.45
|
8.20
|
20,600
|
|
11/11/2021
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
65,600
|
|
11/10/2021
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
7.20
|
185,400
|
|
11/9/2021
|
+0.60 / +10.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.49
|
6.60
|
17,400
|
|
11/8/2021
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
27,200
|
|
11/5/2021
|
-0.10 / -1.79%
|
5.90
|
6.10
|
5.30
|
5.50
|
6.01
|
5.50
|
24,300
|
|
11/4/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
11/3/2021
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.78
|
5.60
|
4,500
|
|
11/2/2021
|
+0.50 / +9.43%
|
5.50
|
5.80
|
5.30
|
5.80
|
5.48
|
5.80
|
16,600
|
|
11/1/2021
|
-0.40 / -7.02%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.70
|
5.30
|
2,200
|
|
10/29/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
200
|
|
10/28/2021
|
-0.40 / -6.56%
|
6.10
|
6.20
|
5.70
|
5.70
|
6.20
|
5.70
|
9,800
|
|
10/27/2021
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
6.10
|
10,100
|
|
10/26/2021
|
-0.10 / -1.75%
|
5.70
|
6.20
|
5.60
|
5.60
|
5.88
|
5.60
|
9,700
|
|
10/25/2021
|
-0.10 / -1.72%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.40
|
5.70
|
1,300
|
|
10/22/2021
|
+0.40 / +7.41%
|
5.50
|
5.80
|
5.20
|
5.80
|
5.30
|
5.80
|
6,600
|
|
10/21/2021
|
-0.20 / -3.57%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
5.40
|
500
|
|
10/20/2021
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.30
|
5.60
|
200
|
|
10/19/2021
|
+0.10 / +1.92%
|
5.20
|
5.70
|
5.20
|
5.30
|
5.64
|
5.30
|
46,300
|
|
10/18/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
10/15/2021
|
+0.10 / +1.96%
|
5.10
|
5.60
|
5.10
|
5.20
|
5.52
|
5.20
|
26,800
|
|
10/14/2021
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.00
|
5.10
|
10,600
|
|
10/13/2021
|
+0.10 / +1.92%
|
5.70
|
5.70
|
5.20
|
5.30
|
5.51
|
5.30
|
4,900
|
|
|