|
|
Closing price on 5/29/2024
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
273,500 |
| Split-adjusted Price |
7.67 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.67
|
7.67
|
273,500
|
|
|
5/28/2024
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.56
|
7.67
|
265,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
7.49
|
274,000
|
|
|
5/24/2024
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
7.49
|
265,100
|
|
|
5/23/2024
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
7.58
|
274,000
|
|
|
5/22/2024
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.56
|
7.67
|
269,300
|
|
|
5/21/2024
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.48
|
7.58
|
273,200
|
|
|
5/20/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
7.67
|
202,600
|
|
|
5/17/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.67
|
271,900
|
|
|
5/16/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.67
|
242,300
|
|
|
5/15/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.67
|
221,200
|
|
|
5/14/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.67
|
251,400
|
|
|
5/13/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
7.67
|
182,100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.58
|
209,400
|
|
|
5/9/2024
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
7.58
|
79,500
|
|
|
5/8/2024
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.51
|
7.49
|
226,700
|
|
|
5/7/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
7.58
|
143,800
|
|
|
5/6/2024
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.45
|
7.58
|
86,100
|
|
|
5/3/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
7.49
|
186,000
|
|
|
5/2/2024
|
-0.10 / -1.18%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.37
|
7.49
|
128,500
|
|
|
4/26/2024
|
+0.40 / +4.94%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.39
|
7.58
|
208,000
|
|
|
4/25/2024
|
-0.30 / -3.57%
|
8.40
|
8.70
|
8.10
|
8.10
|
8.48
|
7.23
|
95,000
|
|
|
4/24/2024
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.39
|
7.49
|
59,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.31
|
7.49
|
196,800
|
|
|
4/22/2024
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.30
|
7.49
|
104,400
|
|
|
4/19/2024
|
-0.40 / -4.65%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.31
|
7.32
|
301,100
|
|
|
4/17/2024
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.37
|
7.67
|
178,300
|
|
|
4/16/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.32
|
7.58
|
128,600
|
|
|
4/15/2024
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
7.58
|
133,800
|
|
|
4/12/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
7.49
|
17,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|