|
|
Closing price on 2/19/2025
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
1,429,800 |
| Split-adjusted Price |
17.30 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.30 / +1.76%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.17
|
17.30
|
1,429,800
|
|
|
2/18/2025
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.04
|
17.00
|
1,258,900
|
|
|
2/17/2025
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.07
|
17.20
|
1,122,700
|
|
|
2/14/2025
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.05
|
17.10
|
1,119,800
|
|
|
2/13/2025
|
+0.10 / +0.59%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.91
|
17.00
|
1,211,200
|
|
|
2/12/2025
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.70
|
16.90
|
16.93
|
16.90
|
1,107,000
|
|
|
2/11/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.69
|
16.90
|
1,113,700
|
|
|
2/10/2025
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.01
|
17.00
|
1,211,500
|
|
|
2/7/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.14
|
17.20
|
1,148,400
|
|
|
2/6/2025
|
-0.40 / -2.26%
|
17.70
|
17.80
|
17.20
|
17.30
|
17.50
|
17.30
|
1,163,900
|
|
|
2/5/2025
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.64
|
17.70
|
1,106,700
|
|
|
2/4/2025
|
+0.20 / +1.15%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.55
|
17.60
|
1,225,700
|
|
|
2/3/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.29
|
17.40
|
1,159,000
|
|
|
1/24/2025
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.36
|
17.40
|
1,305,000
|
|
|
1/23/2025
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.24
|
17.20
|
1,138,600
|
|
|
1/22/2025
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.21
|
17.10
|
1,263,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.11
|
17.10
|
1,079,300
|
|
|
1/20/2025
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.07
|
17.10
|
1,110,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.80
|
17.20
|
17.00
|
17.20
|
1,071,900
|
|
|
1/16/2025
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.17
|
17.20
|
1,384,800
|
|
|
1/15/2025
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.60
|
17.00
|
16.90
|
17.00
|
1,197,800
|
|
|
1/14/2025
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.83
|
16.80
|
1,092,200
|
|
|
1/13/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.71
|
16.90
|
1,159,200
|
|
|
1/10/2025
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.71
|
16.80
|
1,083,700
|
|
|
1/9/2025
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.95
|
16.90
|
1,244,600
|
|
|
1/8/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.73
|
16.90
|
1,286,000
|
|
|
1/7/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.73
|
16.80
|
1,034,000
|
|
|
1/6/2025
|
-0.60 / -3.45%
|
17.40
|
17.50
|
16.80
|
16.80
|
17.30
|
16.80
|
1,253,500
|
|
|
1/3/2025
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.30
|
17.40
|
17.51
|
17.40
|
1,148,400
|
|
|
1/2/2025
|
+0.40 / +2.33%
|
17.10
|
17.80
|
17.00
|
17.60
|
17.41
|
17.60
|
1,287,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,416,100
|
8.79
|
-1.01%
|
|
|
|
ABS
|
169,900
|
4.42
|
-0.23%
|
|
|
|
APC
|
8,500
|
7.60
|
1.33%
|
|
|
|
APH
|
239,200
|
7.20
|
-0.69%
|
|
|
|
APP
|
600
|
7.10
|
2.90%
|
|
|
|
BMP
|
97,300
|
122.70
|
-1.29%
|
|
|
|
BRC
|
21,500
|
14.25
|
-0.35%
|
|
|
|
BRR
|
1,000
|
21.00
|
-11.76%
|
|
|
|
CSV
|
1,443,000
|
42.35
|
-1.28%
|
|
|
|
|
Market Update
Last updated at 2:10:02 PM
|
|
|
|
|