|
Closing price on 4/9/2026
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
14,000 |
| Split-adjusted Price |
10.80 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.90
|
10.80
|
14,000
|
|
|
4/8/2026
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
65,100
|
|
|
4/7/2026
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.60
|
10.70
|
9,700
|
|
|
4/6/2026
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.60
|
10.50
|
11,600
|
|
|
4/3/2026
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
17,100
|
|
|
4/2/2026
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
11,200
|
|
|
4/1/2026
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
10.80
|
38,500
|
|
|
3/31/2026
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
10.70
|
44,800
|
|
|
3/30/2026
|
-0.30 / -2.75%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.70
|
10.60
|
14,900
|
|
|
3/27/2026
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.90
|
10.80
|
11,000
|
|
|
3/26/2026
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.60
|
10.80
|
10.70
|
10.80
|
19,400
|
|
|
3/25/2026
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
11,700
|
|
|
3/24/2026
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
10,600
|
|
|
3/23/2026
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
10.50
|
61,400
|
|
|
3/20/2026
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.40
|
11.10
|
10.60
|
11.10
|
48,600
|
|
|
3/19/2026
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
10.60
|
13,500
|
|
|
3/18/2026
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
19,700
|
|
|
3/17/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
24,200
|
|
|
3/16/2026
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.60
|
10.70
|
22,900
|
|
|
3/13/2026
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
35,700
|
|
|
3/12/2026
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
14,500
|
|
|
3/11/2026
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.30
|
10.80
|
10.60
|
10.80
|
90,300
|
|
|
3/10/2026
|
+0.30 / +2.91%
|
10.60
|
11.00
|
10.40
|
10.60
|
10.60
|
10.60
|
36,600
|
|
|
3/9/2026
|
-1.30 / -11.40%
|
11.50
|
11.50
|
9.70
|
10.10
|
10.30
|
10.10
|
160,400
|
|
|
3/6/2026
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.10
|
11.50
|
11.40
|
11.50
|
31,200
|
|
|
3/5/2026
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
15,700
|
|
|
3/4/2026
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.30
|
11.70
|
11.50
|
11.70
|
105,400
|
|
|
3/3/2026
|
+0.20 / +1.69%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.90
|
12.00
|
53,900
|
|
|
3/2/2026
|
-0.60 / -4.88%
|
12.00
|
12.30
|
11.20
|
11.70
|
11.80
|
11.70
|
84,600
|
|
|
2/27/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.30
|
12.30
|
36,000
|
|
|