|
Closing price on 7/24/2026
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
8.40 |
| Volume |
52,600 |
| Split-adjusted Price |
10.20 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
+0.40 / +4.08%
|
10.30
|
10.30
|
8.40
|
10.20
|
9.50
|
10.20
|
52,600
|
|
|
7/23/2026
|
+0.20 / +2.00%
|
10.30
|
10.30
|
9.70
|
10.20
|
9.80
|
10.20
|
6,900
|
|
|
7/22/2026
|
-0.30 / -2.97%
|
10.10
|
10.30
|
9.80
|
9.80
|
10.00
|
9.80
|
21,500
|
|
|
7/21/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.10
|
10.20
|
2,900
|
|
|
7/20/2026
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
4,600
|
|
|
7/17/2026
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
2,000
|
|
|
7/16/2026
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
4,600
|
|
|
7/15/2026
|
+0.40 / +3.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.10
|
10.50
|
8,600
|
|
|
7/14/2026
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.10
|
10.20
|
16,000
|
|
|
7/13/2026
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
2,300
|
|
|
7/10/2026
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
19,200
|
|
|
7/9/2026
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
13,700
|
|
|
7/8/2026
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
1,500
|
|
|
7/7/2026
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.60
|
10.80
|
2,600
|
|
|
7/6/2026
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.50
|
10.40
|
33,400
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
6,400
|
|
|
7/2/2026
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
10,800
|
|
|
7/1/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.80
|
10.90
|
12,500
|
|
|
6/30/2026
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
13,700
|
|
|
6/29/2026
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
1,600
|
|
|
6/26/2026
|
-0.10 / -0.90%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.95
|
11.00
|
10,500
|
|
|
6/25/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.10
|
11.00
|
5,500
|
|
|
6/24/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.90
|
11.20
|
11.00
|
11.20
|
22,800
|
|
|
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
|
|
|