|
|
Closing price on 8/4/2022
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
5,100 |
| Split-adjusted Price |
6.77 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.78
|
6.77
|
5,100
|
|
|
8/3/2022
|
-0.30 / -3.37%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.16
|
6.69
|
21,300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.93
|
300
|
|
|
8/1/2022
|
-0.60 / -6.32%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.63
|
6.93
|
14,200
|
|
|
7/29/2022
|
-0.20 / -2.06%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.70
|
7.39
|
600
|
|
|
7/28/2022
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.55
|
100
|
|
|
7/27/2022
|
+0.80 / +8.89%
|
9.00
|
9.80
|
8.10
|
9.80
|
8.12
|
7.63
|
27,600
|
|
|
7/26/2022
|
-0.90 / -9.09%
|
9.00
|
10.00
|
9.00
|
9.00
|
9.01
|
7.00
|
20,800
|
|
|
7/25/2022
|
-1.00 / -9.17%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
7.70
|
2,300
|
|
|
7/22/2022
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.48
|
1,000
|
|
|
7/21/2022
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.56
|
200
|
|
|
7/20/2022
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
8.48
|
500
|
|
|
7/19/2022
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.30
|
8.33
|
10,400
|
|
|
7/18/2022
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.81
|
7.63
|
2,600
|
|
|
7/15/2022
|
-0.20 / -2.04%
|
9.80
|
10.70
|
9.60
|
9.60
|
10.18
|
7.47
|
18,500
|
|
|
7/14/2022
|
+0.70 / +7.69%
|
8.50
|
10.00
|
8.40
|
9.80
|
9.57
|
7.63
|
8,900
|
|
|
7/13/2022
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.89
|
7.08
|
4,700
|
|
|
7/12/2022
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.24
|
6.69
|
2,700
|
|
|
7/11/2022
|
+0.50 / +6.49%
|
7.40
|
8.20
|
7.10
|
8.20
|
7.27
|
6.38
|
4,400
|
|
|
7/8/2022
|
-0.70 / -8.33%
|
7.70
|
8.20
|
7.60
|
7.70
|
7.74
|
5.99
|
9,400
|
|
|
7/7/2022
|
+0.30 / +3.70%
|
8.00
|
8.60
|
7.30
|
8.40
|
7.53
|
6.54
|
11,300
|
|
|
7/6/2022
|
-0.90 / -10.00%
|
8.30
|
8.80
|
8.10
|
8.10
|
8.20
|
6.30
|
9,800
|
|
|
7/5/2022
|
0.00 / 0.00%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.24
|
7.00
|
5,900
|
|
|
7/4/2022
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.00
|
4,100
|
|
|
7/1/2022
|
-0.10 / -1.00%
|
9.10
|
9.90
|
9.00
|
9.90
|
9.01
|
7.70
|
19,900
|
|
|
6/30/2022
|
-0.10 / -0.99%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.14
|
7.78
|
5,900
|
|
|
6/29/2022
|
+0.80 / +8.60%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
7.86
|
200
|
|
|
6/28/2022
|
+0.80 / +9.41%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
7.24
|
3,300
|
|
|
6/27/2022
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
6.61
|
2,800
|
|
|
6/24/2022
|
-0.90 / -9.89%
|
9.10
|
9.10
|
8.20
|
8.20
|
8.26
|
6.38
|
1,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|