Register for real-time alerts, custom portfolio, and market movers
VTLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 47.91 | 0.36 | 0.76% | 48.28 | 48.335 | 47.65 | 628,035 |
| May 23 2024 | 47.55 | -0.94 | -1.94% | 48.87 | 49.16 | 47.15 | 957,876 |
| May 22 2024 | 48.49 | -2.09 | -4.13% | 49.90 | 49.90 | 48.07 | 1,040,341 |
| May 21 2024 | 50.58 | -0.33 | -0.65% | 50.40 | 51.71 | 50.1665 | 682,873 |
| May 20 2024 | 50.91 | 1.38 | 2.79% | 49.50 | 51.16 | 49.40 | 978,077 |
| May 17 2024 | 49.53 | 1.15 | 2.38% | 48.95 | 49.92 | 48.26 | 785,192 |
| May 16 2024 | 48.38 | -0.19 | -0.39% | 48.59 | 48.83 | 47.94 | 743,850 |
| May 15 2024 | 48.57 | -0.80 | -1.62% | 49.32 | 49.50 | 47.52 | 779,005 |
| May 14 2024 | 49.37 | 1.00 | 2.07% | 48.24 | 49.44 | 48.24 | 1,246,340 |
| May 13 2024 | 48.37 | -0.70 | -1.43% | 49.42 | 49.84 | 48.18 | 863,782 |
| May 10 2024 | 49.07 | -2.32 | -4.51% | 51.23 | 51.46 | 48.80 | 1,271,864 |
| May 09 2024 | 51.39 | -1.69 | -3.18% | 52.28 | 53.0339 | 50.94 | 1,499,525 |
| May 08 2024 | 53.08 | -0.52 | -0.97% | 52.93 | 53.88 | 52.6594 | 932,047 |
| May 07 2024 | 53.60 | 0.15 | 0.28% | 53.45 | 54.54 | 53.0819 | 679,406 |
| May 06 2024 | 53.45 | 1.80 | 3.48% | 52.26 | 53.625 | 52.26 | 543,348 |
| May 03 2024 | 51.65 | 0.74 | 1.45% | 51.31 | 51.84 | 50.84 | 458,175 |
| May 02 2024 | 50.91 | -0.03 | -0.06% | 51.50 | 52.24 | 50.41 | 546,059 |
| May 01 2024 | 50.94 | -2.08 | -3.92% | 52.68 | 52.925 | 50.30 | 726,929 |
| Apr 30 2024 | 53.02 | -2.72 | -4.88% | 55.52 | 55.52 | 52.85 | 670,237 |
| Apr 29 2024 | 55.74 | 0.56 | 1.01% | 54.91 | 55.867 | 54.54 | 383,711 |
| Apr 26 2024 | 55.18 | 0.53 | 0.97% | 55.08 | 55.31 | 54.30 | 400,675 |
| Apr 25 2024 | 54.65 | -0.49 | -0.89% | 54.77 | 55.50 | 54.06 | 511,491 |
| Apr 24 2024 | 55.14 | -0.22 | -0.40% | 55.06 | 55.65 | 54.47 | 364,719 |
| Apr 23 2024 | 55.36 | 0.79 | 1.45% | 54.48 | 55.80 | 54.00 | 362,992 |
| Apr 22 2024 | 54.57 | 0.78 | 1.45% | 53.92 | 55.42 | 53.0742 | 402,285 |
| Apr 19 2024 | 53.79 | 0.53 | 1.00% | 52.81 | 54.913 | 52.81 | 677,494 |
| Apr 18 2024 | 53.26 | -0.40 | -0.75% | 53.66 | 54.23 | 52.93 | 544,007 |
| Apr 17 2024 | 53.66 | -1.36 | -2.47% | 54.77 | 55.541 | 52.9901 | 906,395 |
| Apr 16 2024 | 55.02 | -0.25 | -0.45% | 54.77 | 55.43 | 53.87 | 589,931 |
| Apr 15 2024 | 55.27 | -1.21 | -2.14% | 56.95 | 57.45 | 55.1522 | 909,416 |
| Apr 12 2024 | 56.48 | -0.65 | -1.14% | 57.79 | 58.30 | 56.13 | 849,701 |
| Apr 11 2024 | 57.13 | -0.02 | -0.03% | 57.67 | 57.79 | 56.41 | 736,779 |
| Apr 10 2024 | 57.15 | 0.45 | 0.79% | 55.93 | 57.30 | 55.83 | 829,738 |
| Apr 09 2024 | 56.70 | 0.75 | 1.34% | 56.25 | 56.72 | 55.80 | 944,777 |
| Apr 08 2024 | 55.95 | -0.83 | -1.46% | 56.78 | 57.03 | 55.90 | 700,164 |
| Apr 05 2024 | 56.78 | 2.07 | 3.78% | 54.76 | 57.10 | 54.3417 | 943,934 |
| Apr 04 2024 | 54.71 | 0.78 | 1.45% | 54.23 | 54.95 | 53.98 | 888,373 |
| Apr 03 2024 | 53.93 | 0.86 | 1.62% | 53.30 | 54.1806 | 53.10 | 668,808 |
| Apr 02 2024 | 53.07 | 0.43 | 0.82% | 53.20 | 53.60 | 52.55 | 692,389 |
| Apr 01 2024 | 52.64 | 0.10 | 0.19% | 52.95 | 53.05 | 51.50 | 535,653 |
| Mar 28 2024 | 52.54 | 1.78 | 3.51% | 51.23 | 52.78 | 51.12 | 1,641,114 |
| Mar 27 2024 | 50.76 | 1.17 | 2.36% | 49.21 | 50.91 | 49.18 | 1,518,025 |
| Mar 26 2024 | 49.59 | -1.24 | -2.44% | 50.94 | 51.26 | 49.54 | 931,441 |
| Mar 25 2024 | 50.83 | 0.80 | 1.60% | 50.47 | 51.50 | 50.425 | 742,805 |
| Mar 22 2024 | 50.03 | -0.81 | -1.59% | 50.90 | 51.01 | 49.65 | 645,705 |
| Mar 21 2024 | 50.84 | -0.13 | -0.26% | 51.00 | 51.43 | 50.595 | 971,692 |
| Mar 20 2024 | 50.97 | -0.67 | -1.30% | 51.42 | 51.55 | 50.77 | 1,070,011 |
| Mar 19 2024 | 51.64 | 0.07 | 0.14% | 51.27 | 52.18 | 51.00 | 614,542 |
| Mar 18 2024 | 51.57 | 0.77 | 1.52% | 50.73 | 51.988 | 49.96 | 528,687 |
| Mar 15 2024 | 50.80 | 0.25 | 0.49% | 50.18 | 51.18 | 49.8704 | 1,099,592 |
| Mar 14 2024 | 50.55 | -0.36 | -0.71% | 51.00 | 51.22 | 50.06 | 595,034 |
| Mar 13 2024 | 50.91 | 0.72 | 1.43% | 50.70 | 51.49 | 50.25 | 707,595 |
| Mar 12 2024 | 50.19 | -0.56 | -1.10% | 50.75 | 50.78 | 49.49 | 596,009 |
| Mar 11 2024 | 50.75 | 0.37 | 0.73% | 49.75 | 50.77 | 49.27 | 532,922 |
| Mar 08 2024 | 50.38 | 1.30 | 2.65% | 49.19 | 50.64 | 49.06 | 500,307 |
| Mar 07 2024 | 49.08 | -0.12 | -0.24% | 49.25 | 49.69 | 48.75 | 488,845 |
| Mar 06 2024 | 49.20 | -0.04 | -0.08% | 50.10 | 50.37 | 48.82 | 716,978 |
| Mar 05 2024 | 49.24 | -0.16 | -0.32% | 49.24 | 50.60 | 49.20 | 817,294 |
| Mar 04 2024 | 49.40 | -1.41 | -2.78% | 50.81 | 51.05 | 48.96 | 1,122,796 |
| Mar 01 2024 | 50.81 | 0.48 | 0.95% | 51.03 | 52.1599 | 50.56 | 665,929 |
| Feb 29 2024 | 50.33 | 0.87 | 1.76% | 49.81 | 50.57 | 49.37 | 787,465 |
| Feb 28 2024 | 49.46 | 0.15 | 0.30% | 49.29 | 49.81 | 48.45 | 710,709 |
| Feb 27 2024 | 49.31 | 1.85 | 3.90% | 47.99 | 49.33 | 47.79 | 830,722 |
| Feb 26 2024 | 47.46 | 0.85 | 1.82% | 46.49 | 47.51 | 45.9313 | 764,193 |
