Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VTVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 25.50 | 0.52 | 2.10% | 24.77 | 25.50 | 24.005 | 4,187 |
| Apr 23 2024 | 24.975 | 0.54 | 2.21% | 24.50 | 25.00 | 24.27 | 4,442 |
| Apr 22 2024 | 24.435 | 0.40 | 1.64% | 24.00 | 25.00 | 23.93 | 2,994 |
| Apr 19 2024 | 24.04 | -0.70 | -2.83% | 24.75 | 24.75 | 23.81 | 1,989 |
| Apr 18 2024 | 24.74 | 0.59 | 2.44% | 24.35 | 24.96 | 24.00 | 3,423 |
| Apr 17 2024 | 24.15 | 0.02 | 0.08% | 23.57 | 24.55 | 23.00 | 16,497 |
| Apr 16 2024 | 24.13 | -0.87 | -3.48% | 24.68 | 25.00 | 24.13 | 5,229 |
| Apr 15 2024 | 25.00 | 0.47 | 1.93% | 24.74 | 25.00 | 23.82 | 11,658 |
| Apr 12 2024 | 24.5269 | -0.88 | -3.48% | 24.71 | 24.88 | 23.9043 | 4,676 |
| Apr 11 2024 | 25.41 | 0.11 | 0.43% | 24.95 | 25.69 | 24.60 | 2,476 |
| Apr 10 2024 | 25.30 | 0.30 | 1.20% | 24.71 | 25.48 | 24.00 | 3,745 |
| Apr 09 2024 | 25.00 | 0.00 | 0.00% | 25.03 | 25.61 | 24.99 | 1,472 |
| Apr 08 2024 | 25.00 | -0.18 | -0.71% | 25.18 | 25.18 | 23.6851 | 2,779 |
| Apr 05 2024 | 25.18 | -0.32 | -1.25% | 25.40 | 25.40 | 24.0532 | 3,268 |
| Apr 04 2024 | 25.50 | 0.39 | 1.55% | 25.15 | 26.5399 | 24.52 | 3,063 |
| Apr 03 2024 | 25.11 | -0.44 | -1.72% | 25.21 | 25.21 | 23.35 | 16,075 |
| Apr 02 2024 | 25.55 | 0.35 | 1.39% | 24.76 | 25.58 | 23.58 | 3,758 |
| Apr 01 2024 | 25.20 | 1.67 | 7.10% | 23.54 | 26.30 | 23.40 | 19,580 |
| Mar 28 2024 | 23.53 | -0.27 | -1.13% | 24.36 | 25.07 | 22.81 | 15,144 |
| Mar 27 2024 | 23.80 | 0.71 | 3.07% | 22.20 | 23.82 | 22.03 | 23,304 |
| Mar 26 2024 | 23.09 | 1.50 | 6.95% | 21.71 | 23.6652 | 19.6101 | 15,440 |
| Mar 25 2024 | 21.59 | 0.36 | 1.70% | 21.22 | 23.01 | 19.1203 | 24,094 |
| Mar 22 2024 | 21.23 | -7.77 | -26.79% | 29.85 | 29.85 | 21.23 | 33,630 |
| Mar 21 2024 | 29.00 | 2.33 | 8.74% | 30.25 | 30.99 | 27.0758 | 49,301 |
| Mar 20 2024 | 26.67 | 5.77 | 27.61% | 21.09 | 27.665 | 20.44 | 52,885 |
| Mar 19 2024 | 20.90 | 0.78 | 3.88% | 20.12 | 21.2799 | 20.0657 | 13,506 |
| Mar 18 2024 | 20.12 | 2.12 | 11.78% | 18.14 | 21.00 | 17.13 | 36,240 |
| Mar 15 2024 | 18.00 | 0.95 | 5.57% | 16.98 | 18.4994 | 16.57 | 20,895 |
| Mar 14 2024 | 17.05 | 1.01 | 6.30% | 16.04 | 18.60 | 16.04 | 57,268 |
| Mar 13 2024 | 16.04 | 0.07 | 0.44% | 16.65 | 16.94 | 16.0115 | 12,404 |
| Mar 12 2024 | 15.97 | 0.95 | 6.32% | 15.49 | 17.2199 | 15.02 | 24,406 |
| Mar 11 2024 | 15.02 | 0.48 | 3.30% | 14.60 | 15.415 | 14.60 | 8,000 |
| Mar 08 2024 | 14.54 | -0.32 | -2.15% | 15.22 | 15.50 | 14.4401 | 15,200 |
| Mar 07 2024 | 14.86 | 0.16 | 1.09% | 14.42 | 15.87 | 14.40 | 13,331 |
| Mar 06 2024 | 14.70 | 0.96 | 6.99% | 14.38 | 15.82 | 13.50 | 15,202 |
| Mar 05 2024 | 13.74 | -0.27 | -1.93% | 13.59 | 13.85 | 13.00 | 18,793 |
| Mar 04 2024 | 14.01 | -2.54 | -15.35% | 16.50 | 16.80 | 12.95 | 72,841 |
| Mar 01 2024 | 16.55 | -1.00 | -5.70% | 17.17 | 17.8771 | 16.33 | 48,073 |
| Feb 29 2024 | 17.55 | 0.90 | 5.41% | 15.84 | 19.50 | 15.52 | 307,030 |
| Feb 28 2024 | 16.65 | 8.15 | 95.88% | 13.10 | 23.4999 | 12.51 | 3,059,894 |
| Feb 27 2024 | 8.4999 | 0.28 | 3.47% | 8.15 | 8.65 | 8.15 | 4,362 |
| Feb 26 2024 | 8.215 | -0.15 | -1.73% | 8.47 | 8.51 | 8.10 | 5,783 |
| Feb 23 2024 | 8.36 | -0.35 | -4.02% | 8.71 | 8.80 | 8.3288 | 1,453 |
| Feb 22 2024 | 8.71 | 0.05 | 0.58% | 8.70 | 9.38 | 8.70 | 1,661 |
| Feb 21 2024 | 8.66 | -0.90 | -9.37% | 9.53 | 9.94 | 8.66 | 9,478 |
| Feb 20 2024 | 9.555 | -0.07 | -0.75% | 9.59 | 9.98 | 9.43 | 11,536 |
| Feb 16 2024 | 9.6273 | 0.02 | 0.18% | 9.67 | 10.13 | 9.29 | 9,534 |
| Feb 15 2024 | 9.61 | -0.08 | -0.83% | 9.81 | 10.09 | 9.55 | 10,388 |
| Feb 14 2024 | 9.69 | -0.62 | -6.01% | 10.07 | 10.61 | 9.69 | 17,764 |
| Feb 13 2024 | 10.31 | -0.23 | -2.14% | 10.62 | 10.62 | 10.26 | 4,515 |
| Feb 12 2024 | 10.535 | 0.14 | 1.30% | 10.42 | 10.9476 | 9.98 | 3,189 |
| Feb 09 2024 | 10.40 | 0.20 | 1.96% | 10.37 | 10.81 | 10.20 | 8,097 |
| Feb 08 2024 | 10.20 | 0.20 | 2.00% | 9.88 | 10.30 | 9.2651 | 7,235 |
| Feb 07 2024 | 10.00 | 0.01 | 0.10% | 9.79 | 10.12 | 9.175 | 20,220 |
| Feb 06 2024 | 9.99 | 1.48 | 17.39% | 8.47 | 10.00 | 8.47 | 32,144 |
| Feb 05 2024 | 8.51 | -0.03 | -0.35% | 8.54 | 9.05 | 8.2113 | 17,470 |
| Feb 02 2024 | 8.54 | 0.20 | 2.40% | 8.36 | 8.955 | 8.21 | 18,097 |
| Feb 01 2024 | 8.34 | -0.07 | -0.83% | 8.41 | 8.59 | 8.07 | 7,034 |
| Jan 31 2024 | 8.41 | -0.02 | -0.24% | 8.40 | 8.8695 | 8.03 | 13,376 |
| Jan 30 2024 | 8.43 | 0.26 | 3.18% | 8.14 | 8.545 | 7.8001 | 23,912 |
| Jan 29 2024 | 8.17 | -0.08 | -0.97% | 8.19 | 8.42 | 7.85 | 12,939 |
| Jan 26 2024 | 8.25 | 0.37 | 4.63% | 7.85 | 9.9973 | 7.38 | 118,006 |
