|
|
Closing price on 3/28/2022
|
|
| Open |
13.00 |
| High |
14.00 |
| Low |
13.00 |
| Volume |
50,100 |
| Split-adjusted Price |
10.58 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
+0.50 / +3.82%
|
13.00
|
14.00
|
13.00
|
13.60
|
13.47
|
10.58
|
50,100
|
|
|
3/25/2022
|
+0.20 / +1.55%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.06
|
10.19
|
37,000
|
|
|
3/24/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
10.04
|
43,000
|
|
|
3/23/2022
|
-0.30 / -2.29%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.86
|
9.96
|
30,800
|
|
|
3/22/2022
|
+0.40 / +3.15%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.02
|
10.19
|
134,800
|
|
|
3/21/2022
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.72
|
9.88
|
13,600
|
|
|
3/18/2022
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.90
|
9.96
|
42,200
|
|
|
3/17/2022
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.58
|
9.88
|
16,300
|
|
|
3/16/2022
|
+0.10 / +0.80%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.54
|
9.81
|
29,100
|
|
|
3/15/2022
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.24
|
9.73
|
30,800
|
|
|
3/14/2022
|
-0.30 / -2.33%
|
12.90
|
13.00
|
12.50
|
12.60
|
12.72
|
9.81
|
20,600
|
|
|
3/11/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.74
|
10.04
|
32,800
|
|
|
3/10/2022
|
+0.40 / +3.20%
|
12.50
|
13.50
|
12.40
|
12.90
|
12.71
|
10.04
|
73,600
|
|
|
3/9/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.55
|
9.73
|
153,100
|
|
|
3/8/2022
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.55
|
9.73
|
51,200
|
|
|
3/7/2022
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
9.81
|
6,100
|
|
|
3/4/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.71
|
9.88
|
33,500
|
|
|
3/3/2022
|
+0.40 / +3.25%
|
12.30
|
12.90
|
12.30
|
12.70
|
12.63
|
9.88
|
38,800
|
|
|
3/2/2022
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.38
|
9.57
|
29,500
|
|
|
3/1/2022
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.36
|
9.57
|
25,900
|
|
|
2/28/2022
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.20
|
12.60
|
12.31
|
9.81
|
5,500
|
|
|
2/25/2022
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.10
|
12.30
|
12.35
|
9.57
|
19,200
|
|
|
2/24/2022
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.52
|
9.57
|
47,000
|
|
|
2/23/2022
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
9.81
|
26,300
|
|
|
2/22/2022
|
-0.30 / -2.31%
|
12.70
|
13.00
|
12.50
|
12.70
|
12.64
|
9.88
|
54,500
|
|
|
2/21/2022
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.76
|
10.12
|
27,500
|
|
|
2/18/2022
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.70
|
13.00
|
12.90
|
10.12
|
48,200
|
|
|
2/17/2022
|
-0.10 / -0.75%
|
13.30
|
13.40
|
12.80
|
13.20
|
12.97
|
10.27
|
37,600
|
|
|
2/16/2022
|
+0.10 / +0.76%
|
14.00
|
14.00
|
13.00
|
13.30
|
13.07
|
10.35
|
21,500
|
|
|
2/15/2022
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.80
|
13.20
|
13.08
|
10.27
|
2,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|