|
Closing price on 3/6/2024
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.00 |
Volume |
249,100 |
Split-adjusted Price |
7.23 |
|
|
VTZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
249,100
|
|
3/5/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
268,200
|
|
3/4/2024
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.14
|
251,600
|
|
3/1/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
256,400
|
|
2/29/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
253,400
|
|
2/28/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
251,600
|
|
2/27/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
240,100
|
|
2/26/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
268,100
|
|
2/23/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
283,800
|
|
2/22/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
253,100
|
|
2/21/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
246,500
|
|
2/20/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
269,100
|
|
2/19/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
250,300
|
|
2/16/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
246,800
|
|
2/15/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
229,300
|
|
2/7/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
240,600
|
|
2/6/2024
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
7.23
|
240,000
|
|
2/5/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
363,500
|
|
2/2/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
381,200
|
|
2/1/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.09
|
7.14
|
343,000
|
|
1/31/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
352,300
|
|
1/30/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
338,600
|
|
1/29/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
343,400
|
|
1/26/2024
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.14
|
317,400
|
|
1/25/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.23
|
316,200
|
|
1/24/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.23
|
334,000
|
|
1/23/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
227,100
|
|
1/22/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
173,000
|
|
1/19/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.14
|
163,300
|
|
1/18/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.09
|
7.14
|
165,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
764,800
|
8.36
|
0.12%
|
|
|
ABS
|
274,900
|
4.34
|
-0.69%
|
|
|
APC
|
43,200
|
7.10
|
2.90%
|
|
|
APH
|
579,700
|
7.19
|
-2.84%
|
|
|
APP
|
3,200
|
6.20
|
-4.62%
|
|
|
BMP
|
334,800
|
126.80
|
0.96%
|
|
|
BRC
|
35,200
|
14.30
|
-2.72%
|
|
|
BRR
|
154,000
|
24.10
|
14.76%
|
|
|
CSV
|
1,344,000
|
42.20
|
-1.75%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|