|
|
Closing price on 9/16/2025
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.30 |
| Volume |
2,082,500 |
| Split-adjusted Price |
19.50 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2025
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.30
|
19.50
|
19.62
|
19.50
|
2,082,500
|
|
|
9/15/2025
|
+0.20 / +1.04%
|
19.30
|
19.70
|
19.20
|
19.50
|
19.43
|
19.50
|
1,977,400
|
|
|
9/12/2025
|
+0.20 / +1.05%
|
19.20
|
19.40
|
19.10
|
19.30
|
19.29
|
19.30
|
2,401,800
|
|
|
9/11/2025
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.70
|
19.10
|
18.88
|
19.10
|
2,063,400
|
|
|
9/10/2025
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.90
|
19.00
|
18.96
|
19.00
|
1,602,400
|
|
|
9/9/2025
|
-0.10 / -0.53%
|
18.90
|
19.10
|
18.80
|
18.90
|
18.87
|
18.90
|
1,711,600
|
|
|
9/8/2025
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.90
|
19.00
|
19.08
|
19.00
|
1,621,600
|
|
|
9/5/2025
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.28
|
19.20
|
2,457,100
|
|
|
9/4/2025
|
+0.40 / +2.14%
|
18.80
|
19.30
|
18.60
|
19.10
|
18.95
|
19.10
|
1,930,300
|
|
|
9/3/2025
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.75
|
18.70
|
1,708,100
|
|
|
8/29/2025
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.40
|
18.60
|
18.80
|
18.60
|
2,020,500
|
|
|
8/28/2025
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.78
|
18.80
|
2,467,900
|
|
|
8/27/2025
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.60
|
18.70
|
18.73
|
18.70
|
3,411,800
|
|
|
8/26/2025
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.80
|
18.60
|
18.28
|
18.60
|
1,620,000
|
|
|
8/25/2025
|
-0.30 / -1.59%
|
18.90
|
19.10
|
18.60
|
18.60
|
18.85
|
18.60
|
2,043,500
|
|
|
8/22/2025
|
-0.20 / -1.05%
|
19.10
|
19.30
|
18.70
|
18.90
|
19.07
|
18.90
|
2,030,100
|
|
|
8/21/2025
|
+0.10 / +0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.11
|
19.10
|
2,630,400
|
|
|
8/20/2025
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.60
|
19.00
|
18.93
|
19.00
|
1,412,300
|
|
|
8/19/2025
|
+0.30 / +1.61%
|
18.60
|
19.00
|
17.70
|
18.90
|
18.18
|
18.90
|
1,941,200
|
|
|
8/18/2025
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.40
|
18.60
|
18.58
|
18.60
|
2,071,400
|
|
|
8/15/2025
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.76
|
18.70
|
2,461,300
|
|
|
8/14/2025
|
-0.20 / -1.04%
|
19.10
|
19.40
|
18.90
|
19.00
|
19.07
|
19.00
|
2,293,000
|
|
|
8/13/2025
|
-0.20 / -1.03%
|
19.40
|
19.60
|
18.90
|
19.20
|
19.20
|
19.20
|
2,366,400
|
|
|
8/12/2025
|
+0.20 / +1.04%
|
19.40
|
19.70
|
19.10
|
19.40
|
19.30
|
19.40
|
2,537,900
|
|
|
8/11/2025
|
+0.30 / +1.59%
|
18.90
|
19.40
|
18.90
|
19.20
|
19.05
|
19.20
|
2,869,300
|
|
|
8/8/2025
|
-0.10 / -0.53%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.97
|
18.90
|
2,368,900
|
|
|
8/7/2025
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.70
|
19.00
|
18.95
|
19.00
|
2,867,800
|
|
|
8/6/2025
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.70
|
18.90
|
18.94
|
18.90
|
3,140,700
|
|
|
8/5/2025
|
-0.30 / -1.58%
|
19.00
|
19.20
|
18.50
|
18.70
|
18.92
|
18.70
|
2,301,400
|
|
|
8/4/2025
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.13
|
19.00
|
2,213,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,763,600
|
8.27
|
0.61%
|
|
|
|
ABS
|
218,600
|
3.72
|
-1.06%
|
|
|
|
APC
|
2,100
|
8.80
|
8.64%
|
|
|
|
APH
|
438,600
|
6.71
|
-0.30%
|
|
|
|
APP
|
12,000
|
5.60
|
-1.75%
|
|
|
|
BMP
|
30,400
|
150.50
|
-0.79%
|
|
|
|
BRC
|
2,000
|
12.85
|
1.98%
|
|
|
|
BRR
|
5,100
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,945,500
|
34.30
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|