|
Closing price on 6/23/2026
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
147,700 |
| Split-adjusted Price |
11.40 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
-0.30 / -2.56%
|
11.60
|
11.60
|
11.10
|
11.40
|
11.24
|
11.40
|
147,700
|
|
|
6/22/2026
|
-0.60 / -4.92%
|
12.30
|
12.30
|
11.40
|
11.60
|
11.70
|
11.60
|
58,200
|
|
|
6/19/2026
|
+1.00 / +8.85%
|
11.60
|
12.70
|
11.50
|
12.30
|
12.20
|
12.30
|
258,700
|
|
|
6/18/2026
|
+1.50 / +14.85%
|
10.60
|
11.60
|
10.30
|
11.60
|
11.30
|
11.60
|
221,300
|
|
|
6/17/2026
|
+0.50 / +5.10%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.10
|
10.30
|
94,600
|
|
|
6/16/2026
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
9,700
|
|
|
6/15/2026
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
28,500
|
|
|
6/12/2026
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
15,800
|
|
|
6/11/2026
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.90
|
9.80
|
11,300
|
|
|
6/10/2026
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6,100
|
|
|
6/9/2026
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.80
|
9.90
|
9,500
|
|
|
6/8/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.80
|
10.00
|
32,500
|
|
|
6/5/2026
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
9.90
|
5,000
|
|
|
6/4/2026
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
8,900
|
|
|
6/3/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
2,600
|
|
|
6/2/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
15,500
|
|
|
6/1/2026
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.10
|
10.00
|
5,200
|
|
|
5/29/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
19,500
|
|
|
5/28/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
3,700
|
|
|
5/27/2026
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
12,600
|
|
|
5/26/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
16,200
|
|
|
5/25/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
6,700
|
|
|
5/22/2026
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
9,600
|
|
|
5/21/2026
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
6,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
12,700
|
|
|
5/19/2026
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
26,300
|
|
|
5/18/2026
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
10.10
|
21,700
|
|
|
5/15/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
10,000
|
|
|
5/14/2026
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.40
|
10.30
|
13,700
|
|
|
5/13/2026
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
10.20
|
6,400
|
|
|