|
|
Closing price on 6/8/2023
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
32,500 |
| Split-adjusted Price |
8.03 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.81
|
8.03
|
32,500
|
|
|
6/7/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.92
|
8.12
|
59,800
|
|
|
6/6/2023
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
8.97
|
8.12
|
43,000
|
|
|
6/5/2023
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.91
|
8.03
|
40,300
|
|
|
6/2/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
8.12
|
57,400
|
|
|
6/1/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
8.12
|
40,900
|
|
|
5/31/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
8.03
|
36,600
|
|
|
5/30/2023
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
8.12
|
31,100
|
|
|
5/29/2023
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
8.21
|
37,000
|
|
|
5/26/2023
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.81
|
8.03
|
25,500
|
|
|
5/25/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.59
|
7.67
|
52,900
|
|
|
5/24/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.81
|
7.67
|
28,500
|
|
|
5/23/2023
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.94
|
7.67
|
37,200
|
|
|
5/22/2023
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.20
|
8.12
|
50,700
|
|
|
5/19/2023
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.22
|
8.39
|
21,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.20
|
9.30
|
9.40
|
8.30
|
33,500
|
|
|
5/17/2023
|
+0.30 / +3.33%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.01
|
8.30
|
20,100
|
|
|
5/16/2023
|
-0.20 / -2.17%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.14
|
8.03
|
27,400
|
|
|
5/15/2023
|
+0.40 / +4.55%
|
9.00
|
9.40
|
8.80
|
9.20
|
9.00
|
8.21
|
19,900
|
|
|
5/12/2023
|
-0.70 / -7.37%
|
9.50
|
9.50
|
8.60
|
8.80
|
8.78
|
7.85
|
52,600
|
|
|
5/11/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.90
|
9.50
|
9.31
|
8.47
|
22,500
|
|
|
5/10/2023
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.15
|
8.47
|
14,600
|
|
|
5/9/2023
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.40
|
9.20
|
8.81
|
8.21
|
35,100
|
|
|
5/8/2023
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.91
|
8.03
|
12,900
|
|
|
5/5/2023
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.74
|
7.94
|
23,300
|
|
|
5/4/2023
|
-0.40 / -4.21%
|
9.50
|
10.00
|
8.90
|
9.10
|
9.24
|
8.12
|
19,100
|
|
|
4/28/2023
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.42
|
8.47
|
16,500
|
|
|
4/27/2023
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.14
|
8.39
|
32,800
|
|
|
4/26/2023
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.74
|
7.94
|
22,000
|
|
|
4/25/2023
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.43
|
7.76
|
17,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|