AFM.VAFM.VTSXV
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1.40 | $1.55 | $1.34 | $1.55 | 2.35M |
| 3/2/2026 | $1.58 | $1.59 | $1.50 | $1.54 | 1.77M |
| 2/27/2026 | $1.42 | $1.58 | $1.39 | $1.57 | 3.97M |
| 2/26/2026 | $1.41 | $1.45 | $1.40 | $1.44 | 678,126 |
| 2/25/2026 | $1.44 | $1.45 | $1.40 | $1.42 | 980,300 |
| 2/24/2026 | $1.34 | $1.41 | $1.34 | $1.41 | 1.13M |
| 2/23/2026 | $1.38 | $1.39 | $1.30 | $1.34 | 1.18M |
| 2/20/2026 | $1.30 | $1.38 | $1.28 | $1.38 | 1.25M |
| 2/19/2026 | $1.25 | $1.27 | $1.24 | $1.26 | 268,531 |
| 2/18/2026 | $1.26 | $1.28 | $1.25 | $1.25 | 216,949 |
| 2/17/2026 | $1.26 | $1.26 | $1.20 | $1.24 | 948,816 |
| 2/13/2026 | $1.24 | $1.26 | $1.21 | $1.26 | 2.03M |
| 2/12/2026 | $1.33 | $1.33 | $1.23 | $1.24 | 1.11M |
| 2/11/2026 | $1.30 | $1.33 | $1.30 | $1.31 | 624,430 |
| 2/10/2026 | $1.33 | $1.33 | $1.28 | $1.28 | 659,300 |
| 2/9/2026 | $1.34 | $1.35 | $1.31 | $1.33 | 540,700 |
| 2/6/2026 | $1.28 | $1.33 | $1.27 | $1.29 | 1.11M |
| 2/5/2026 | $1.34 | $1.35 | $1.25 | $1.26 | 956,007 |
| 2/4/2026 | $1.39 | $1.40 | $1.34 | $1.34 | 1.37M |
| 2/3/2026 | $1.29 | $1.39 | $1.28 | $1.39 | 1.93M |
| 2/2/2026 | $1.33 | $1.35 | $1.26 | $1.26 | 2.30M |
| 1/30/2026 | $1.34 | $1.37 | $1.29 | $1.33 | 2.33M |
| 1/29/2026 | $1.50 | $1.50 | $1.33 | $1.35 | 3.18M |
| 1/28/2026 | $1.49 | $1.49 | $1.45 | $1.46 | 1.21M |
| 1/27/2026 | $1.43 | $1.49 | $1.41 | $1.46 | 1.36M |
| 1/26/2026 | $1.42 | $1.44 | $1.41 | $1.42 | 2.03M |
| 1/23/2026 | $1.38 | $1.42 | $1.35 | $1.40 | 1.60M |
| 1/22/2026 | $1.35 | $1.39 | $1.34 | $1.35 | 1.44M |
| 1/21/2026 | $1.33 | $1.39 | $1.31 | $1.34 | 1.52M |
| 1/20/2026 | $1.34 | $1.35 | $1.25 | $1.28 | 3.97M |
| 1/19/2026 | $1.34 | $1.40 | $1.22 | $1.33 | 2.25M |
| 1/16/2026 | $1.39 | $1.39 | $1.30 | $1.31 | 2.86M |
| 1/15/2026 | $1.45 | $1.49 | $1.38 | $1.40 | 4.87M |
| 1/14/2026 | $1.53 | $1.53 | $1.43 | $1.51 | 3.61M |
| 1/13/2026 | $1.40 | $1.41 | $1.36 | $1.38 | 776,400 |
| 1/12/2026 | $1.29 | $1.36 | $1.28 | $1.35 | 1.50M |
| 1/9/2026 | $1.22 | $1.27 | $1.22 | $1.26 | 1.41M |
| 1/8/2026 | $1.20 | $1.21 | $1.17 | $1.19 | 1.13M |
| 1/7/2026 | $1.24 | $1.24 | $1.18 | $1.20 | 585,338 |
| 1/6/2026 | $1.18 | $1.25 | $1.18 | $1.24 | 1.56M |
| 1/5/2026 | $1.19 | $1.23 | $1.14 | $1.15 | 1.85M |
| 1/2/2026 | $1.20 | $1.21 | $1.12 | $1.16 | 699,000 |
| 12/31/2025 | $1.20 | $1.21 | $1.17 | $1.19 | 145,819 |
| 12/30/2025 | $1.19 | $1.23 | $1.17 | $1.22 | 1.09M |
| 12/29/2025 | $1.18 | $1.23 | $1.17 | $1.19 | 924,300 |
| 12/24/2025 | $1.19 | $1.20 | $1.18 | $1.19 | 454,400 |
| 12/23/2025 | $1.20 | $1.20 | $1.19 | $1.20 | 457,200 |
| 12/22/2025 | $1.20 | $1.20 | $1.17 | $1.20 | 494,900 |
| 12/19/2025 | $1.15 | $1.20 | $1.14 | $1.18 | 1.51M |
| 12/18/2025 | $1.11 | $1.15 | $1.10 | $1.14 | 759,208 |
| 12/17/2025 | $1.10 | $1.12 | $1.10 | $1.12 | 327,716 |
| 12/16/2025 | $1.07 | $1.11 | $1.07 | $1.10 | 1.14M |
| 12/15/2025 | $1.14 | $1.14 | $1.05 | $1.05 | 2.34M |
| 12/12/2025 | $1.15 | $1.16 | $1.14 | $1.14 | 1.26M |
| 12/11/2025 | $1.10 | $1.14 | $1.08 | $1.14 | 1.15M |
| 12/10/2025 | $1.13 | $1.14 | $1.07 | $1.11 | 767,900 |
| 12/9/2025 | $1.15 | $1.16 | $1.13 | $1.13 | 272,134 |
| 12/8/2025 | $1.15 | $1.15 | $1.14 | $1.15 | 461,400 |
| 12/5/2025 | $1.15 | $1.17 | $1.14 | $1.15 | 406,200 |
| 12/4/2025 | $1.15 | $1.17 | $1.12 | $1.15 | 1.69M |
| 12/3/2025 | $1.12 | $1.17 | $1.11 | $1.15 | 1.11M |