Register for real-time alerts, custom portfolio, and market movers
VLTSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8.78 | -0.10 | -1.13% | 8.88 | 8.96 | 8.78 | 43,353 |
| May 17 2024 | 8.88 | -0.15 | -1.66% | 9.01 | 9.04 | 8.88 | 43,670 |
| May 16 2024 | 9.03 | -0.01 | -0.11% | 9.07 | 9.16 | 8.77 | 149,728 |
| May 15 2024 | 9.04 | 0.50 | 5.85% | 8.89 | 9.07 | 8.80 | 107,709 |
| May 14 2024 | 8.54 | 0.00 | 0.00% | 8.54 | 8.54 | 8.54 | 0.00 |
| May 13 2024 | 8.54 | -0.16 | -1.84% | 8.67 | 8.72 | 8.45 | 125,201 |
| May 10 2024 | 8.70 | -0.01 | -0.11% | 8.74 | 8.89 | 8.70 | 105,913 |
| May 09 2024 | 8.71 | 0.25 | 2.96% | 8.48 | 8.75 | 8.46 | 112,580 |
| May 08 2024 | 8.46 | -0.09 | -1.05% | 8.56 | 8.65 | 8.43 | 113,635 |
| May 07 2024 | 8.55 | 0.21 | 2.52% | 8.39 | 8.55 | 8.35 | 101,351 |
| May 06 2024 | 8.34 | 0.04 | 0.48% | 8.30 | 8.40 | 8.22 | 69,621 |
| May 03 2024 | 8.30 | 0.39 | 4.93% | 7.92 | 8.43 | 7.92 | 134,988 |
| May 02 2024 | 7.91 | 0.09 | 1.15% | 7.85 | 8.01 | 7.75 | 90,129 |
| Apr 30 2024 | 7.82 | -0.30 | -3.69% | 8.11 | 8.21 | 7.82 | 112,394 |
| Apr 29 2024 | 8.12 | -0.02 | -0.25% | 8.30 | 8.36 | 8.05 | 121,091 |
| Apr 26 2024 | 8.14 | 0.10 | 1.24% | 8.05 | 8.35 | 7.95 | 178,439 |
| Apr 25 2024 | 8.04 | 0.39 | 5.10% | 7.71 | 8.18 | 7.71 | 196,693 |
| Apr 24 2024 | 7.65 | -0.20 | -2.55% | 7.91 | 7.91 | 7.65 | 79,205 |
| Apr 23 2024 | 7.85 | 0.26 | 3.43% | 7.60 | 7.94 | 7.58 | 113,196 |
| Apr 22 2024 | 7.59 | 0.05 | 0.66% | 7.60 | 7.65 | 7.43 | 164,054 |
| Apr 19 2024 | 7.54 | -0.15 | -1.95% | 7.58 | 7.62 | 7.39 | 96,510 |
| Apr 18 2024 | 7.69 | 0.02 | 0.26% | 7.70 | 7.74 | 7.55 | 73,701 |
| Apr 17 2024 | 7.67 | 0.23 | 3.09% | 7.38 | 7.75 | 7.25 | 134,614 |
| Apr 16 2024 | 7.44 | -0.02 | -0.27% | 7.46 | 7.48 | 7.18 | 137,653 |
| Apr 15 2024 | 7.46 | -0.58 | -7.21% | 8.04 | 8.04 | 7.46 | 173,292 |
| Apr 12 2024 | 8.04 | 0.22 | 2.81% | 7.94 | 8.11 | 7.86 | 122,642 |
| Apr 11 2024 | 7.82 | -0.02 | -0.26% | 7.80 | 8.11 | 7.80 | 116,831 |
| Apr 10 2024 | 7.84 | -0.19 | -2.37% | 8.08 | 8.18 | 7.79 | 165,988 |
| Apr 09 2024 | 8.03 | 0.35 | 4.56% | 7.68 | 8.06 | 7.62 | 156,472 |
| Apr 08 2024 | 7.68 | 0.23 | 3.09% | 7.47 | 7.70 | 7.42 | 135,093 |
| Apr 05 2024 | 7.45 | 0.00 | 0.00% | 7.27 | 7.45 | 7.25 | 96,879 |
| Apr 04 2024 | 7.45 | 0.07 | 0.95% | 7.33 | 7.54 | 7.17 | 254,297 |
| Apr 03 2024 | 7.38 | 0.21 | 2.93% | 7.19 | 7.38 | 6.93 | 263,969 |
| Apr 02 2024 | 7.17 | 0.61 | 9.30% | 6.94 | 7.52 | 6.89 | 520,918 |
| Mar 28 2024 | 6.56 | -0.20 | -2.96% | 6.76 | 6.79 | 6.43 | 230,835 |
| Mar 27 2024 | 6.76 | 0.19 | 2.89% | 6.59 | 6.76 | 6.53 | 104,291 |
| Mar 26 2024 | 6.57 | 0.17 | 2.66% | 6.38 | 6.72 | 6.30 | 130,522 |
| Mar 25 2024 | 6.40 | -0.05 | -0.78% | 6.41 | 6.52 | 6.37 | 87,292 |
| Mar 22 2024 | 6.45 | 0.38 | 6.26% | 6.07 | 6.48 | 6.03 | 221,177 |
| Mar 21 2024 | 6.07 | -0.26 | -4.11% | 6.38 | 6.44 | 6.00 | 237,617 |
| Mar 20 2024 | 6.33 | 0.16 | 2.59% | 6.14 | 6.37 | 6.10 | 173,948 |
| Mar 19 2024 | 6.17 | 0.12 | 1.98% | 6.00 | 6.18 | 5.98 | 120,026 |
| Mar 18 2024 | 6.05 | 0.04 | 0.67% | 6.02 | 6.16 | 5.91 | 179,155 |
| Mar 15 2024 | 6.01 | -0.05 | -0.83% | 6.04 | 6.08 | 5.82 | 483,118 |
| Mar 14 2024 | 6.06 | 0.00 | 0.00% | 6.06 | 6.24 | 6.04 | 149,860 |
| Mar 13 2024 | 6.06 | -0.15 | -2.42% | 6.16 | 6.19 | 5.98 | 203,061 |
| Mar 12 2024 | 6.21 | -0.29 | -4.46% | 6.49 | 6.49 | 6.21 | 207,282 |
| Mar 11 2024 | 6.50 | 0.14 | 2.20% | 6.30 | 6.50 | 6.23 | 280,608 |
| Mar 08 2024 | 6.36 | -0.67 | -9.53% | 7.00 | 7.00 | 6.31 | 479,778 |
| Mar 07 2024 | 7.03 | 0.08 | 1.15% | 6.93 | 7.13 | 6.77 | 116,940 |
| Mar 06 2024 | 6.95 | -0.09 | -1.28% | 7.04 | 7.17 | 6.95 | 71,635 |
| Mar 05 2024 | 7.04 | -0.07 | -0.98% | 7.04 | 7.08 | 6.94 | 139,443 |
| Mar 04 2024 | 7.11 | -0.19 | -2.60% | 7.32 | 7.37 | 7.00 | 200,954 |
| Mar 01 2024 | 7.30 | 0.18 | 2.53% | 7.18 | 7.32 | 7.12 | 242,219 |
| Feb 29 2024 | 7.12 | -0.11 | -1.52% | 7.24 | 7.32 | 7.07 | 251,150 |
| Feb 28 2024 | 7.23 | -0.43 | -5.61% | 7.62 | 7.63 | 7.08 | 320,235 |
| Feb 27 2024 | 7.66 | 0.17 | 2.27% | 7.41 | 7.79 | 7.22 | 201,809 |
| Feb 26 2024 | 7.49 | -0.32 | -4.10% | 7.73 | 7.81 | 7.47 | 180,945 |
| Feb 23 2024 | 7.81 | -0.03 | -0.38% | 7.81 | 7.89 | 7.62 | 152,558 |
| Feb 22 2024 | 7.84 | -0.01 | -0.13% | 7.90 | 8.03 | 7.80 | 78,763 |
| Feb 21 2024 | 7.85 | -0.04 | -0.51% | 7.93 | 8.06 | 7.83 | 66,896 |
