|
|
Closing price on 6/17/2024
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
373,400 |
| Split-adjusted Price |
9.19 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.34
|
9.19
|
373,400
|
|
|
6/14/2024
|
+0.10 / +0.98%
|
10.40
|
10.50
|
10.00
|
10.30
|
10.20
|
9.19
|
345,100
|
|
|
6/13/2024
|
-0.20 / -1.92%
|
10.50
|
10.60
|
9.90
|
10.20
|
10.22
|
9.10
|
347,300
|
|
|
6/12/2024
|
-0.20 / -1.89%
|
10.50
|
10.90
|
9.70
|
10.40
|
10.56
|
9.28
|
306,100
|
|
|
6/11/2024
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.40
|
10.60
|
10.64
|
9.46
|
321,100
|
|
|
6/10/2024
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.10
|
10.60
|
10.42
|
9.46
|
227,600
|
|
|
6/7/2024
|
+0.90 / +9.28%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.38
|
9.46
|
166,400
|
|
|
6/6/2024
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.80
|
9.70
|
9.06
|
8.65
|
277,800
|
|
|
6/5/2024
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.87
|
7.94
|
302,300
|
|
|
6/4/2024
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.61
|
8.03
|
330,600
|
|
|
6/3/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
7.58
|
204,600
|
|
|
5/31/2024
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
7.58
|
301,800
|
|
|
5/30/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.58
|
7.67
|
278,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|