Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VITA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.344 | 0.00 | -0.06% | 4.339 | 4.344 | 4.339 | 10,153 |
| Jun 27 2024 | 4.3465 | 0.00 | 0.00% | 4.3465 | 4.3465 | 4.3465 | 0 |
| Jun 26 2024 | 4.3465 | -0.04 | -0.87% | 4.3465 | 4.3465 | 4.3465 | 1,175 |
| Jun 25 2024 | 4.3845 | 0.00 | -0.08% | 4.406 | 4.406 | 4.3845 | 1,300 |
| Jun 24 2024 | 4.388 | 0.00 | 0.00% | 4.388 | 4.388 | 4.388 | 0 |
| Jun 21 2024 | 4.388 | -0.01 | -0.19% | 4.388 | 4.388 | 4.388 | 300 |
| Jun 20 2024 | 4.3965 | 0.02 | 0.55% | 4.3965 | 4.3965 | 4.3965 | 1,300 |
| Jun 19 2024 | 4.3725 | 0.02 | 0.47% | 4.3725 | 4.3725 | 4.3725 | 480 |
| Jun 18 2024 | 4.352 | 0.00 | 0.00% | 4.352 | 4.352 | 4.352 | 0 |
| Jun 17 2024 | 4.352 | -0.11 | -2.38% | 4.398 | 4.398 | 4.352 | 4,032 |
| Jun 14 2024 | 4.458 | 0.00 | 0.00% | 4.458 | 4.458 | 4.458 | 0 |
| Jun 13 2024 | 4.458 | 0.00 | 0.00% | 4.458 | 4.458 | 4.458 | 0 |
| Jun 12 2024 | 4.458 | 0.00 | 0.00% | 4.458 | 4.458 | 4.458 | 0 |
| Jun 11 2024 | 4.458 | 0.00 | 0.00% | 4.458 | 4.458 | 4.458 | 0 |
| Jun 10 2024 | 4.458 | 0.00 | 0.00% | 4.458 | 4.458 | 4.458 | 0 |
| Jun 07 2024 | 4.458 | -0.08 | -1.75% | 4.458 | 4.458 | 4.458 | 30 |
| Jun 06 2024 | 4.5375 | 0.00 | 0.00% | 4.5375 | 4.5375 | 4.5375 | 0 |
| Jun 05 2024 | 4.5375 | 0.00 | 0.00% | 4.5375 | 4.5375 | 4.5375 | 0 |
| Jun 04 2024 | 4.5375 | 0.00 | 0.00% | 4.5375 | 4.5375 | 4.5375 | 0 |
| Jun 03 2024 | 4.5375 | 0.08 | 1.73% | 4.511 | 4.5375 | 4.511 | 186 |
| May 31 2024 | 4.4605 | 0.02 | 0.50% | 4.4615 | 4.4615 | 4.4605 | 1,500 |
| May 30 2024 | 4.4385 | 0.00 | 0.00% | 4.4385 | 4.4385 | 4.4385 | 0 |
| May 29 2024 | 4.4385 | -0.09 | -2.02% | 4.463 | 4.463 | 4.4385 | 3,610 |
| May 28 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0 |
| May 27 2024 | 4.53 | 0.02 | 0.34% | 4.53 | 4.53 | 4.53 | 223 |
| May 24 2024 | 4.5145 | -0.03 | -0.69% | 4.5145 | 4.5145 | 4.5145 | 2,500 |
| May 23 2024 | 4.546 | 0.07 | 1.54% | 4.5465 | 4.5465 | 4.546 | 1,178 |
| May 22 2024 | 4.477 | 0.00 | 0.08% | 4.477 | 4.477 | 4.477 | 450 |
| May 21 2024 | 4.4735 | 0.00 | 0.00% | 4.4735 | 4.4735 | 4.4735 | 0 |
| May 20 2024 | 4.4735 | 0.00 | 0.00% | 4.4735 | 4.4735 | 4.4735 | 0 |
| May 17 2024 | 4.4735 | -0.04 | -0.93% | 4.5035 | 4.5035 | 4.4735 | 263 |
| May 16 2024 | 4.5155 | -0.01 | -0.32% | 4.512 | 4.516 | 4.512 | 1,241 |
| May 15 2024 | 4.53 | -0.01 | -0.18% | 4.527 | 4.53 | 4.50 | 9,182 |
| May 14 2024 | 4.538 | 0.07 | 1.46% | 4.486 | 4.538 | 4.486 | 48,379 |
| May 13 2024 | 4.4725 | 0.02 | 0.47% | 4.503 | 4.503 | 4.4725 | 1,413 |
| May 10 2024 | 4.4515 | 0.00 | 0.00% | 4.4515 | 4.4515 | 4.4515 | 0 |
| May 09 2024 | 4.4515 | 0.03 | 0.76% | 4.4635 | 4.4635 | 4.4515 | 8,289 |
| May 08 2024 | 4.418 | 0.02 | 0.45% | 4.418 | 4.418 | 4.418 | 5,174 |
| May 07 2024 | 4.398 | 0.11 | 2.60% | 4.3935 | 4.398 | 4.3935 | 2,305 |
| May 06 2024 | 4.2865 | 0.00 | 0.00% | 4.2865 | 4.2865 | 4.2865 | 0 |
| May 03 2024 | 4.2865 | 0.00 | 0.00% | 4.2865 | 4.2865 | 4.2865 | 0 |
| May 02 2024 | 4.2865 | 0.06 | 1.38% | 4.2655 | 4.2865 | 4.2655 | 4,212 |
| Apr 30 2024 | 4.228 | 0.00 | 0.00% | 4.228 | 4.228 | 4.228 | 0 |
| Apr 29 2024 | 4.228 | 0.00 | 0.00% | 4.228 | 4.228 | 4.228 | 0 |
| Apr 26 2024 | 4.228 | 0.00 | 0.00% | 4.228 | 4.228 | 4.228 | 0 |
| Apr 25 2024 | 4.228 | -0.04 | -0.96% | 4.228 | 4.228 | 4.228 | 120 |
| Apr 24 2024 | 4.269 | 0.07 | 1.58% | 4.269 | 4.269 | 4.269 | 3,881 |
| Apr 23 2024 | 4.2025 | 0.00 | 0.00% | 4.2025 | 4.2025 | 4.2025 | 0 |
| Apr 22 2024 | 4.2025 | 0.00 | 0.00% | 4.2025 | 4.2025 | 4.2025 | 0 |
| Apr 19 2024 | 4.2025 | -0.09 | -2.10% | 4.2025 | 4.2025 | 4.2025 | 466 |
| Apr 18 2024 | 4.2925 | 0.00 | 0.00% | 4.2925 | 4.2925 | 4.2925 | 0 |
| Apr 17 2024 | 4.2925 | 0.00 | 0.00% | 4.2925 | 4.2925 | 4.2925 | 0 |
| Apr 16 2024 | 4.2925 | 0.00 | 0.00% | 4.2925 | 4.2925 | 4.2925 | 0 |
| Apr 15 2024 | 4.2925 | -0.02 | -0.41% | 4.295 | 4.3075 | 4.2925 | 8,853 |
| Apr 12 2024 | 4.31 | -0.02 | -0.37% | 4.31 | 4.31 | 4.31 | 400 |
| Apr 11 2024 | 4.326 | 0.00 | 0.00% | 4.326 | 4.326 | 4.326 | 0 |
| Apr 10 2024 | 4.326 | 0.00 | 0.00% | 4.326 | 4.326 | 4.326 | 0 |
| Apr 09 2024 | 4.326 | 0.00 | -0.01% | 4.3175 | 4.326 | 4.3175 | 5,800 |
| Apr 08 2024 | 4.3265 | 0.00 | 0.00% | 4.3265 | 4.3265 | 4.3265 | 0 |
| Apr 05 2024 | 4.3265 | 0.00 | 0.00% | 4.3265 | 4.3265 | 4.3265 | 0 |
| Apr 04 2024 | 4.3265 | 0.05 | 1.18% | 4.3265 | 4.3265 | 4.3265 | 800 |
| Apr 03 2024 | 4.276 | -0.08 | -1.84% | 4.276 | 4.276 | 4.276 | 1,200 |
| Apr 02 2024 | 4.356 | 0.00 | 0.03% | 4.3735 | 4.3735 | 4.356 | 1,020 |
