|
Closing price on 9/23/2026
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
31,000 |
| Split-adjusted Price |
9.60 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2026
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.50
|
9.60
|
31,000
|
|
|
9/22/2026
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
8,600
|
|
|
9/21/2026
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
13,400
|
|
|
9/18/2026
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.70
|
9.80
|
19,100
|
|
|
9/17/2026
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
10,400
|
|
|
9/16/2026
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.70
|
9.80
|
21,700
|
|
|
9/15/2026
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
5,200
|
|
|
9/14/2026
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
8,500
|
|
|
9/11/2026
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
28,100
|
|
|
9/10/2026
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
19,900
|
|
|
9/9/2026
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.90
|
9.80
|
1,600
|
|
|
9/8/2026
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
9.80
|
40,900
|
|
|
9/7/2026
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.80
|
9.90
|
31,500
|
|
|
9/4/2026
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
8,500
|
|
|
9/3/2026
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.60
|
10.10
|
9.80
|
10.10
|
33,500
|
|
|
8/28/2026
|
+0.10 / +0.99%
|
10.20
|
10.30
|
9.50
|
10.20
|
9.90
|
10.20
|
52,700
|
|
|
8/27/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
4,500
|
|
|
8/26/2026
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
10,000
|
|
|
8/25/2026
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.20
|
10.30
|
25,300
|
|
|
8/24/2026
|
-0.10 / -0.96%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.40
|
10.30
|
6,500
|
|
|
8/21/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
1,700
|
|
|
8/20/2026
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
2,400
|
|
|
8/19/2026
|
-0.10 / -0.95%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.20
|
10.40
|
4,600
|
|
|
8/18/2026
|
-0.20 / -1.89%
|
10.70
|
10.80
|
10.10
|
10.40
|
10.50
|
10.40
|
4,900
|
|
|
8/17/2026
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.60
|
10.80
|
500
|
|
|
8/14/2026
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
4,500
|
|
|
8/13/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
10.40
|
2,100
|
|
|
8/12/2026
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.40
|
10.50
|
5,300
|
|
|
8/11/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
5,400
|
|
|
8/10/2026
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.60
|
10.80
|
20,800
|
|
|