|
|
Closing price on 4/13/2023
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
15,900 |
| Split-adjusted Price |
7.58 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.53
|
7.58
|
15,900
|
|
|
4/12/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.52
|
7.76
|
26,500
|
|
|
4/11/2023
|
-0.30 / -3.33%
|
8.70
|
8.90
|
8.40
|
8.70
|
8.60
|
7.76
|
29,900
|
|
|
4/10/2023
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.20
|
9.00
|
8.54
|
8.03
|
28,100
|
|
|
4/7/2023
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.69
|
7.67
|
20,600
|
|
|
4/6/2023
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.01
|
8.03
|
14,100
|
|
|
4/5/2023
|
+0.80 / +9.52%
|
8.80
|
9.20
|
8.60
|
9.20
|
8.95
|
8.21
|
82,700
|
|
|
4/4/2023
|
+0.10 / +1.20%
|
8.30
|
8.90
|
8.30
|
8.40
|
8.57
|
7.49
|
33,100
|
|
|
4/3/2023
|
+0.30 / +3.75%
|
8.00
|
8.70
|
8.00
|
8.30
|
8.30
|
7.40
|
30,700
|
|
|
3/31/2023
|
+0.30 / +3.90%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.66
|
7.14
|
14,800
|
|
|
3/30/2023
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.61
|
6.87
|
7,300
|
|
|
3/29/2023
|
-0.60 / -7.41%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.86
|
6.69
|
12,500
|
|
|
3/28/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
7.23
|
10,300
|
|
|
3/27/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.17
|
7.23
|
12,600
|
|
|
3/24/2023
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.24
|
7.23
|
14,200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.57
|
7.58
|
20,100
|
|
|
3/22/2023
|
+0.20 / +2.41%
|
8.30
|
9.00
|
8.20
|
8.50
|
8.51
|
7.58
|
28,200
|
|
|
3/21/2023
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.13
|
7.40
|
7,000
|
|
|
3/20/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.26
|
7.49
|
10,900
|
|
|
3/17/2023
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.39
|
7.49
|
6,200
|
|
|
3/16/2023
|
-0.70 / -7.78%
|
8.50
|
9.00
|
8.30
|
8.30
|
8.51
|
7.40
|
15,300
|
|
|
3/15/2023
|
+0.40 / +4.65%
|
8.90
|
9.30
|
8.60
|
9.00
|
8.97
|
8.03
|
3,300
|
|
|
3/14/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.67
|
12,300
|
|
|
3/13/2023
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.67
|
500
|
|
|
3/10/2023
|
0.00 / 0.00%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.49
|
7.85
|
5,400
|
|
|
3/9/2023
|
+0.80 / +10.00%
|
7.50
|
8.80
|
7.50
|
8.80
|
8.05
|
7.85
|
8,300
|
|
|
3/8/2023
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.14
|
200
|
|
|
3/7/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.69
|
100
|
|
|
3/6/2023
|
-0.50 / -6.25%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.53
|
6.69
|
4,000
|
|
|
3/3/2023
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.54
|
7.14
|
2,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|