|
|
Closing price on 12/19/2023
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
153,700 |
| Split-adjusted Price |
7.23 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
7.23
|
153,700
|
|
|
12/18/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
7.23
|
157,100
|
|
|
12/15/2023
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.17
|
7.23
|
115,400
|
|
|
12/14/2023
|
-0.10 / -1.23%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.19
|
7.14
|
137,200
|
|
|
12/13/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
7.23
|
126,100
|
|
|
12/12/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.20
|
7.23
|
107,300
|
|
|
12/11/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.20
|
7.23
|
105,700
|
|
|
12/8/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
7.23
|
105,800
|
|
|
12/7/2023
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
7.23
|
120,400
|
|
|
12/6/2023
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.21
|
7.32
|
111,700
|
|
|
12/5/2023
|
+0.30 / +3.70%
|
8.20
|
8.90
|
8.10
|
8.40
|
8.21
|
7.49
|
615,700
|
|
|
12/4/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.20
|
7.23
|
110,400
|
|
|
12/1/2023
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.20
|
7.23
|
162,700
|
|
|
11/30/2023
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
7.32
|
148,400
|
|
|
11/29/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.19
|
7.23
|
103,400
|
|
|
11/28/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.20
|
7.23
|
130,800
|
|
|
11/27/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.20
|
7.23
|
116,100
|
|
|
11/24/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.20
|
7.23
|
110,300
|
|
|
11/23/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
7.23
|
105,600
|
|
|
11/22/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.19
|
7.23
|
112,700
|
|
|
11/21/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.20
|
7.23
|
113,400
|
|
|
11/20/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.19
|
7.23
|
102,800
|
|
|
11/17/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.21
|
7.23
|
106,800
|
|
|
11/16/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.18
|
7.23
|
121,800
|
|
|
11/15/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.18
|
7.23
|
125,000
|
|
|
11/14/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.19
|
7.23
|
105,500
|
|
|
11/13/2023
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.18
|
7.23
|
109,900
|
|
|
11/10/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.19
|
7.40
|
98,200
|
|
|
11/9/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.19
|
7.40
|
98,600
|
|
|
11/8/2023
|
+0.10 / +1.22%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.10
|
7.40
|
97,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,777,600
|
7.24
|
1.40%
|
|
|
|
ABS
|
127,000
|
3.50
|
0.57%
|
|
|
|
APC
|
5,900
|
8.00
|
-1.23%
|
|
|
|
APH
|
223,400
|
6.24
|
-0.16%
|
|
|
|
APP
|
9,800
|
5.50
|
-1.79%
|
|
|
|
BMP
|
208,400
|
139.50
|
2.12%
|
|
|
|
BRC
|
300
|
14.00
|
-0.71%
|
|
|
|
BRR
|
4,000
|
19.20
|
-12.33%
|
|
|
|
CSV
|
2,429,100
|
37.40
|
-0.27%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|