LA.VLA.VTSXV
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $13.10 | $14.15 | $13.00 | $14.15 | 3,824 |
| 3/2/2026 | $14.32 | $14.57 | $14.07 | $14.07 | 3,200 |
| 2/27/2026 | $14.35 | $14.50 | $14.14 | $14.49 | 7,340 |
| 2/26/2026 | $14.30 | $14.50 | $13.99 | $14.50 | 15,147 |
| 2/25/2026 | $12.81 | $14.15 | $12.81 | $14.15 | 14,500 |
| 2/24/2026 | $13.60 | $13.63 | $13.16 | $13.35 | 14,800 |
| 2/23/2026 | $13.20 | $14.00 | $13.17 | $13.60 | 3,400 |
| 2/20/2026 | $13.38 | $13.62 | $13.00 | $13.40 | 12,010 |
| 2/19/2026 | $13.88 | $14.12 | $13.87 | $13.87 | 824 |
| 2/18/2026 | $13.31 | $14.70 | $13.31 | $14.45 | 15,200 |
| 2/17/2026 | $14.95 | $14.95 | $13.38 | $13.39 | 8,035 |
| 2/13/2026 | $15.01 | $15.98 | $14.19 | $14.19 | 30,336 |
| 2/12/2026 | $16.11 | $16.11 | $14.59 | $15.36 | 26,206 |
| 2/11/2026 | $16.50 | $16.55 | $16.00 | $16.02 | 23,900 |
| 2/10/2026 | $18.30 | $18.39 | $16.35 | $16.35 | 35,200 |
| 2/9/2026 | $18.25 | $18.45 | $18.12 | $18.20 | 24,000 |
| 2/6/2026 | $18.38 | $18.39 | $17.90 | $18.00 | 21,000 |
| 2/5/2026 | $18.93 | $18.93 | $18.35 | $18.46 | 24,800 |
| 2/4/2026 | $17.25 | $18.97 | $17.22 | $18.97 | 65,914 |
| 2/3/2026 | $17.43 | $17.75 | $16.67 | $17.30 | 22,200 |
| 2/2/2026 | $18.00 | $18.00 | $16.79 | $17.20 | 47,120 |
| 1/30/2026 | $17.00 | $17.75 | $16.61 | $17.49 | 35,900 |
| 1/29/2026 | $16.76 | $17.75 | $16.26 | $17.75 | 47,343 |
| 1/28/2026 | $16.90 | $17.17 | $16.88 | $17.10 | 38,220 |
| 1/27/2026 | $16.70 | $16.90 | $16.49 | $16.90 | 17,835 |
| 1/26/2026 | $16.00 | $16.95 | $15.99 | $16.88 | 21,443 |
| 1/23/2026 | $15.41 | $15.90 | $15.26 | $15.90 | 12,743 |
| 1/22/2026 | $14.50 | $16.00 | $14.50 | $15.30 | 11,104 |
| 1/21/2026 | $16.50 | $16.50 | $12.99 | $15.40 | 37,300 |
| 1/20/2026 | $14.00 | $17.50 | $14.00 | $17.05 | 37,137 |
| 1/19/2026 | $13.70 | $14.00 | $13.49 | $14.00 | 14,100 |
| 1/16/2026 | $14.15 | $14.25 | $13.45 | $13.90 | 27,000 |
| 1/15/2026 | $13.95 | $14.24 | $13.52 | $14.18 | 26,000 |
| 1/14/2026 | $13.50 | $13.86 | $13.21 | $13.65 | 24,804 |
| 1/13/2026 | $12.35 | $13.75 | $12.10 | $13.75 | 56,047 |
| 1/12/2026 | $12.50 | $12.75 | $12.00 | $12.10 | 28,124 |
| 1/9/2026 | $11.52 | $12.50 | $11.52 | $12.50 | 44,600 |
| 1/8/2026 | $11.50 | $11.52 | $11.20 | $11.52 | 33,441 |
| 1/7/2026 | $10.25 | $11.50 | $10.24 | $11.50 | 30,800 |
| 1/6/2026 | $9.59 | $10.00 | $9.41 | $10.00 | 17,300 |
| 1/5/2026 | $9.31 | $9.90 | $9.31 | $9.41 | 69,000 |
| 1/2/2026 | $9.25 | $9.30 | $9.25 | $9.25 | 5,720 |
| 12/31/2025 | $9.45 | $9.45 | $9.20 | $9.20 | 6,700 |
| 12/30/2025 | $9.20 | $9.27 | $9.20 | $9.20 | 5,447 |
| 12/29/2025 | $9.20 | $9.25 | $9.10 | $9.15 | 37,100 |
| 12/24/2025 | $9.15 | $9.15 | $9.15 | $9.15 | 2,022 |
| 12/23/2025 | $9.20 | $9.20 | $9.10 | $9.15 | 12,800 |
| 12/22/2025 | $9.48 | $9.48 | $9.05 | $9.13 | 12,105 |
| 12/19/2025 | $9.47 | $9.50 | $9.10 | $9.28 | 38,700 |
| 12/18/2025 | $9.20 | $9.25 | $9.01 | $9.15 | 9,130 |
| 12/17/2025 | $9.10 | $9.17 | $9.10 | $9.17 | 6,345 |
| 12/16/2025 | $9.12 | $9.12 | $9.00 | $9.00 | 48,200 |
| 12/15/2025 | $9.01 | $9.08 | $8.88 | $9.05 | 34,200 |
| 12/12/2025 | $8.97 | $9.00 | $8.95 | $8.98 | 2,537 |
| 12/11/2025 | $9.02 | $9.10 | $9.00 | $9.00 | 5,225 |
| 12/10/2025 | $9.24 | $9.24 | $8.95 | $9.00 | 4,100 |
| 12/9/2025 | $9.10 | $9.15 | $9.10 | $9.15 | 1,600 |
| 12/8/2025 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 12/5/2025 | $9.10 | $9.10 | $9.00 | $9.10 | 1,200 |
| 12/4/2025 | $8.86 | $9.13 | $8.85 | $9.05 | 18,200 |