|
Closing price on 6/1/2021
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
4,100 |
| Split-adjusted Price |
7.60 |
|
|
VTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
-0.60 / -7.32%
|
8.20
|
8.20
|
7.60
|
7.60
|
8.10
|
7.60
|
4,100
|
|
|
5/31/2021
|
+0.70 / +9.33%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
8.20
|
6,200
|
|
|
5/28/2021
|
+0.80 / +10.67%
|
6.90
|
8.30
|
6.70
|
8.30
|
7.50
|
8.30
|
8,700
|
|
|
5/27/2021
|
-1.10 / -13.10%
|
7.50
|
8.30
|
7.30
|
7.30
|
7.50
|
7.30
|
3,300
|
|
|
5/26/2021
|
+0.80 / +10.53%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
300
|
|
|
5/25/2021
|
-0.60 / -7.32%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
7.60
|
1,600
|
|
|
5/24/2021
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
3,600
|
|
|
5/21/2021
|
-0.70 / -7.61%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
300
|
|
|
5/20/2021
|
+1.10 / +13.58%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
5/19/2021
|
+0.70 / +7.78%
|
8.00
|
9.70
|
7.80
|
9.70
|
8.13
|
9.70
|
1,000
|
|
|
5/18/2021
|
-0.20 / -1.96%
|
8.80
|
10.00
|
8.80
|
10.00
|
8.97
|
10.00
|
700
|
|
|
5/17/2021
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.15
|
10.00
|
200
|
|
|
5/14/2021
|
+0.70 / +7.29%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
5/13/2021
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.58
|
9.90
|
500
|
|
|
5/12/2021
|
-1.50 / -14.42%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.45
|
8.90
|
1,000
|
|
|
5/11/2021
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
400
|
|
|
5/10/2021
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,300
|
|
|
5/7/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
5/6/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.10
|
10.70
|
10.62
|
10.70
|
1,500
|
|
|
5/5/2021
|
+1.10 / +11.46%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.74
|
10.70
|
7,300
|
|
|
5/4/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|
4/29/2021
|
+1.30 / +14.13%
|
9.10
|
10.50
|
9.10
|
10.50
|
9.55
|
10.50
|
3,800
|
|
|
4/28/2021
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
500
|
|
|
4/27/2021
|
+1.10 / +13.41%
|
8.40
|
9.30
|
8.40
|
9.30
|
8.57
|
9.30
|
12,400
|
|
|
4/26/2021
|
+0.30 / +3.70%
|
8.80
|
8.80
|
7.30
|
8.40
|
8.21
|
8.40
|
3,900
|
|
|
4/23/2021
|
-1.10 / -11.96%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
8.10
|
2,900
|
|
|
4/22/2021
|
-1.10 / -10.89%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.18
|
9.00
|
1,900
|
|
|
4/20/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
10.00
|
200
|
|
|
4/19/2021
|
-0.60 / -5.45%
|
10.80
|
10.80
|
9.80
|
10.40
|
10.13
|
10.40
|
800
|
|
|
4/16/2021
|
+0.30 / +2.86%
|
11.20
|
11.40
|
9.60
|
10.80
|
10.98
|
10.80
|
4,800
|
|
|