DV.VDV.VTSXV
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6.44 | $6.44 | $6.01 | $6.39 | 152,537 |
| 3/2/2026 | $6.96 | $6.96 | $6.55 | $6.74 | 318,900 |
| 2/27/2026 | $6.70 | $6.92 | $6.44 | $6.86 | 346,200 |
| 2/26/2026 | $6.25 | $6.59 | $6.22 | $6.54 | 817,700 |
| 2/25/2026 | $6.80 | $6.80 | $6.36 | $6.36 | 240,200 |
| 2/24/2026 | $6.72 | $6.72 | $6.48 | $6.60 | 254,700 |
| 2/23/2026 | $6.54 | $6.80 | $6.45 | $6.74 | 366,734 |
| 2/20/2026 | $6.31 | $6.47 | $6.13 | $6.35 | 424,770 |
| 2/19/2026 | $5.96 | $6.31 | $5.84 | $6.31 | 102,809 |
| 2/18/2026 | $5.87 | $5.99 | $5.77 | $5.92 | 462,900 |
| 2/17/2026 | $6.00 | $6.03 | $5.68 | $5.73 | 169,600 |
| 2/13/2026 | $6.29 | $6.29 | $5.98 | $6.14 | 173,839 |
| 2/12/2026 | $6.46 | $6.50 | $6.00 | $6.08 | 376,917 |
| 2/11/2026 | $6.71 | $6.73 | $6.29 | $6.59 | 168,532 |
| 2/10/2026 | $6.40 | $6.64 | $6.39 | $6.53 | 301,900 |
| 2/9/2026 | $6.30 | $6.56 | $6.28 | $6.44 | 359,006 |
| 2/6/2026 | $6.00 | $6.27 | $5.98 | $6.17 | 165,642 |
| 2/5/2026 | $6.25 | $6.30 | $5.75 | $5.78 | 400,500 |
| 2/4/2026 | $6.55 | $6.74 | $6.20 | $6.43 | 237,200 |
| 2/3/2026 | $6.77 | $6.77 | $6.20 | $6.52 | 544,406 |
| 2/2/2026 | $6.24 | $6.65 | $6.17 | $6.27 | 996,100 |
| 1/30/2026 | $6.66 | $7.00 | $6.30 | $6.36 | 304,719 |
| 1/29/2026 | $7.70 | $7.72 | $7.06 | $7.28 | 245,522 |
| 1/28/2026 | $7.79 | $7.79 | $7.33 | $7.55 | 168,600 |
| 1/27/2026 | $7.60 | $7.69 | $6.95 | $7.69 | 435,623 |
| 1/26/2026 | $8.05 | $8.08 | $7.37 | $7.61 | 520,600 |
| 1/23/2026 | $8.00 | $8.09 | $7.50 | $7.70 | 362,327 |
| 1/22/2026 | $7.31 | $7.88 | $7.20 | $7.82 | 379,600 |
| 1/21/2026 | $7.55 | $7.58 | $7.07 | $7.20 | 449,909 |
| 1/20/2026 | $7.30 | $7.55 | $7.10 | $7.40 | 461,900 |
| 1/19/2026 | $7.15 | $7.26 | $7.07 | $7.15 | 105,622 |
| 1/16/2026 | $6.80 | $6.99 | $6.54 | $6.98 | 229,638 |
| 1/15/2026 | $6.82 | $6.97 | $6.75 | $6.94 | 96,400 |
| 1/14/2026 | $6.59 | $7.03 | $6.55 | $6.96 | 232,223 |
| 1/13/2026 | $6.70 | $6.70 | $6.37 | $6.49 | 188,228 |
| 1/12/2026 | $6.44 | $6.64 | $6.42 | $6.61 | 257,229 |
| 1/9/2026 | $6.15 | $6.25 | $6.05 | $6.15 | 132,200 |
| 1/8/2026 | $6.08 | $6.17 | $5.96 | $6.04 | 234,100 |
| 1/7/2026 | $6.32 | $6.40 | $6.04 | $6.40 | 242,100 |
| 1/6/2026 | $6.32 | $6.54 | $6.25 | $6.43 | 215,938 |
| 1/5/2026 | $6.51 | $6.80 | $6.29 | $6.31 | 268,607 |
| 1/2/2026 | $6.31 | $6.35 | $6.02 | $6.35 | 139,725 |
| 12/31/2025 | $6.49 | $6.49 | $6.00 | $6.00 | 108,906 |
| 12/30/2025 | $6.32 | $6.70 | $6.32 | $6.42 | 468,300 |
| 12/29/2025 | $6.73 | $6.73 | $6.26 | $6.35 | 250,600 |
| 12/24/2025 | $6.85 | $6.85 | $6.57 | $6.77 | 55,200 |
| 12/23/2025 | $6.99 | $7.00 | $6.62 | $6.76 | 131,735 |
| 12/22/2025 | $6.67 | $7.03 | $6.63 | $6.80 | 249,900 |
| 12/19/2025 | $6.37 | $6.50 | $6.25 | $6.50 | 267,500 |
| 12/18/2025 | $6.35 | $6.35 | $6.17 | $6.30 | 106,429 |
| 12/17/2025 | $6.33 | $6.39 | $6.21 | $6.26 | 156,146 |
| 12/16/2025 | $6.20 | $6.24 | $5.98 | $6.19 | 146,110 |
| 12/15/2025 | $6.55 | $6.62 | $6.21 | $6.26 | 125,200 |
| 12/12/2025 | $6.50 | $6.58 | $6.27 | $6.45 | 182,045 |
| 12/11/2025 | $6.40 | $6.58 | $6.33 | $6.35 | 342,500 |
| 12/10/2025 | $6.50 | $6.59 | $6.06 | $6.36 | 222,700 |
| 12/9/2025 | $6.09 | $6.48 | $6.09 | $6.46 | 302,145 |
| 12/8/2025 | $6.50 | $6.50 | $6.07 | $6.14 | 527,326 |
| 12/5/2025 | $6.46 | $6.83 | $6.40 | $6.51 | 198,200 |
| 12/4/2025 | $6.51 | $6.52 | $6.25 | $6.41 | 101,600 |
| 12/3/2025 | $6.50 | $6.65 | $6.38 | $6.48 | 67,400 |