|
Closing price on 3/26/2025
|
|
| Open |
10.05 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
3,800 |
| Split-adjusted Price |
10.20 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
+0.05 / +0.49%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.03
|
10.20
|
3,800
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
3/21/2025
|
+0.05 / +0.50%
|
10.10
|
10.15
|
9.90
|
10.15
|
9.95
|
10.15
|
3,400
|
|
|
3/20/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
3/19/2025
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
3/17/2025
|
+0.05 / +0.49%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.91
|
10.20
|
4,200
|
|
|
3/14/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
3/13/2025
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.05
|
10.15
|
1,500
|
|
|
3/12/2025
|
-0.05 / -0.49%
|
9.85
|
10.15
|
9.85
|
10.15
|
10.08
|
10.15
|
400
|
|
|
3/11/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
3/10/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
10.20
|
9.76
|
10.20
|
3,400
|
|
|
3/7/2025
|
+0.10 / +0.99%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.08
|
10.20
|
1,000
|
|
|
3/6/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.08
|
10.10
|
200
|
|
|
3/5/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
600
|
|
|
3/4/2025
|
+0.30 / +3.06%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.07
|
10.10
|
2,000
|
|
|
3/3/2025
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
2/28/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.05
|
10.10
|
1,300
|
|
|
2/27/2025
|
+0.55 / +5.70%
|
10.20
|
10.20
|
9.85
|
10.20
|
10.05
|
10.20
|
700
|
|
|
2/26/2025
|
-0.60 / -5.85%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
4,000
|
|
|
2/25/2025
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.25
|
10.19
|
10.25
|
5,800
|
|
|
2/21/2025
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.20
|
10.25
|
4,100
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
2/19/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.04
|
10.20
|
5,400
|
|
|
2/18/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
2/17/2025
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.92
|
10.10
|
1,700
|
|
|
2/14/2025
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.08
|
10.00
|
6,800
|
|
|
2/13/2025
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
10.00
|
1,700
|
|
|