|
|
Closing price on 9/14/2022
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
6,800 |
| Split-adjusted Price |
7.08 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.14
|
7.08
|
6,800
|
|
|
9/13/2022
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.08
|
500
|
|
|
9/12/2022
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.20
|
9.20
|
8.75
|
7.16
|
400
|
|
|
9/9/2022
|
-0.40 / -4.35%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
6.85
|
9,300
|
|
|
9/8/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.16
|
0
|
|
|
9/7/2022
|
0.00 / 0.00%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.99
|
7.16
|
2,300
|
|
|
9/6/2022
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.82
|
7.16
|
18,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
6.93
|
4,500
|
|
|
8/31/2022
|
-0.10 / -1.11%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.59
|
6.93
|
700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.42
|
7.00
|
1,400
|
|
|
8/29/2022
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.77
|
7.00
|
2,200
|
|
|
8/26/2022
|
-0.20 / -2.30%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.64
|
6.61
|
15,600
|
|
|
8/25/2022
|
-0.50 / -5.43%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
6.77
|
1,300
|
|
|
8/24/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.16
|
0
|
|
|
8/23/2022
|
+0.50 / +5.75%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.70
|
7.16
|
2,500
|
|
|
8/22/2022
|
-0.30 / -3.33%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.51
|
6.77
|
4,200
|
|
|
8/19/2022
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.71
|
7.00
|
800
|
|
|
8/18/2022
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
6.69
|
200
|
|
|
8/17/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
6.77
|
16,900
|
|
|
8/16/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.88
|
6.77
|
1,400
|
|
|
8/15/2022
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.87
|
6.93
|
4,400
|
|
|
8/12/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.82
|
6.77
|
500
|
|
|
8/11/2022
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.86
|
6.93
|
500
|
|
|
8/10/2022
|
-0.10 / -1.11%
|
9.30
|
9.30
|
8.60
|
8.90
|
8.98
|
6.93
|
1,800
|
|
|
8/9/2022
|
+0.20 / +2.27%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.85
|
7.00
|
6,000
|
|
|
8/8/2022
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.91
|
6.85
|
6,200
|
|
|
8/5/2022
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.93
|
7.00
|
1,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|