|
|
Closing price on 3/25/2024
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
102,800 |
| Split-adjusted Price |
7.40 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2024
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
7.40
|
102,800
|
|
|
3/22/2024
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.30
|
7.32
|
249,800
|
|
|
3/21/2024
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
7.40
|
263,400
|
|
|
3/20/2024
|
+0.10 / +1.23%
|
8.20
|
8.50
|
8.10
|
8.20
|
8.22
|
7.32
|
265,600
|
|
|
3/19/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.20
|
7.23
|
251,900
|
|
|
3/18/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.16
|
7.23
|
250,200
|
|
|
3/15/2024
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.17
|
7.23
|
249,900
|
|
|
3/14/2024
|
+0.20 / +2.47%
|
8.10
|
8.50
|
8.00
|
8.30
|
8.11
|
7.40
|
164,500
|
|
|
3/13/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
249,600
|
|
|
3/12/2024
|
+0.10 / +1.25%
|
8.10
|
8.50
|
8.00
|
8.10
|
8.11
|
7.23
|
275,200
|
|
|
3/11/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
253,000
|
|
|
3/8/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.08
|
7.23
|
250,000
|
|
|
3/7/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
243,100
|
|
|
3/6/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
249,100
|
|
|
3/5/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
268,200
|
|
|
3/4/2024
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.14
|
251,600
|
|
|
3/1/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
256,400
|
|
|
2/29/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
253,400
|
|
|
2/28/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
251,600
|
|
|
2/27/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
240,100
|
|
|
2/26/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
268,100
|
|
|
2/23/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
283,800
|
|
|
2/22/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
253,100
|
|
|
2/21/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
246,500
|
|
|
2/20/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
269,100
|
|
|
2/19/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
250,300
|
|
|
2/16/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
246,800
|
|
|
2/15/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
229,300
|
|
|
2/7/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
240,600
|
|
|
2/6/2024
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
7.23
|
240,000
|
|
|
|
|
|
|
|
|
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 3:00:01 PM
|
|
|
|
|