VTVT(VTVT)
VTVT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $30.84 | $31.21 | $27.87 | $28.23 | 41,082 |
| 10/12/2026 | $31.12 | $31.18 | $30.29 | $30.46 | 17,121 |
| 10/9/2026 | $30.16 | $31.18 | $30.10 | $31.18 | 12,835 |
| 10/8/2026 | $31.03 | $31.22 | $29.80 | $30.08 | 44,334 |
| 10/7/2026 | $29.95 | $31.50 | $29.86 | $31.01 | 26,115 |
| 10/6/2026 | $30.50 | $30.50 | $29.55 | $30.03 | 27,930 |
| 10/5/2026 | $31.56 | $31.56 | $30.29 | $30.33 | 14,900 |
| 10/2/2026 | $32.20 | $32.32 | $30.57 | $30.57 | 18,015 |
| 10/1/2026 | $30.99 | $32.28 | $30.99 | $31.85 | 34,300 |
| 9/30/2026 | $30.11 | $31.14 | $29.98 | $30.84 | 30,937 |
| 9/29/2026 | $30.34 | $30.69 | $30.00 | $30.00 | 85,142 |
| 9/28/2026 | $29.75 | $31.45 | $29.68 | $30.52 | 111,900 |
| 9/25/2026 | $30.60 | $30.91 | $29.79 | $30.21 | 28,800 |
| 9/24/2026 | $30.57 | $31.57 | $30.24 | $30.73 | 18,029 |
| 9/23/2026 | $31.03 | $31.40 | $30.47 | $30.58 | 18,900 |
| 9/22/2026 | $31.32 | $32.38 | $31.07 | $31.10 | 11,200 |
| 9/21/2026 | $31.45 | $32.00 | $31.02 | $31.30 | 22,700 |
| 9/18/2026 | $31.15 | $32.09 | $31.05 | $31.80 | 74,400 |
| 9/17/2026 | $30.89 | $32.11 | $30.77 | $31.40 | 33,400 |
| 9/16/2026 | $30.37 | $30.86 | $29.98 | $30.46 | 91,500 |
| 9/15/2026 | $31.30 | $31.90 | $29.76 | $30.46 | 45,335 |
| 9/14/2026 | $31.80 | $32.53 | $31.44 | $31.44 | 22,200 |
| 9/11/2026 | $32.24 | $32.54 | $31.29 | $31.97 | 13,723 |
| 9/10/2026 | $33.00 | $33.00 | $31.85 | $31.86 | 46,338 |
| 9/9/2026 | $32.99 | $34.14 | $32.78 | $33.29 | 39,543 |
| 9/8/2026 | $33.35 | $33.38 | $32.48 | $32.79 | 28,100 |
| 9/4/2026 | $32.97 | $33.73 | $32.97 | $33.35 | 12,100 |
| 9/3/2026 | $33.96 | $33.96 | $32.88 | $33.47 | 20,900 |
| 9/2/2026 | $32.55 | $34.00 | $32.15 | $33.40 | 39,800 |
| 9/1/2026 | $31.81 | $32.59 | $31.55 | $31.95 | 52,700 |
| 8/31/2026 | $32.25 | $32.25 | $31.35 | $32.00 | 94,200 |
| 8/28/2026 | $32.79 | $33.00 | $31.80 | $32.36 | 90,241 |
| 8/27/2026 | $33.07 | $34.09 | $32.57 | $32.80 | 58,434 |
| 8/26/2026 | $33.55 | $34.76 | $32.90 | $33.57 | 117,244 |
| 8/25/2026 | $33.80 | $34.55 | $33.45 | $33.91 | 59,300 |
| 8/24/2026 | $33.42 | $34.66 | $32.87 | $33.89 | 18,000 |
| 8/21/2026 | $33.19 | $33.85 | $32.78 | $33.26 | 26,700 |
| 8/20/2026 | $32.54 | $33.54 | $31.84 | $33.08 | 62,706 |
| 8/19/2026 | $31.91 | $33.20 | $31.91 | $32.90 | 22,600 |
| 8/18/2026 | $31.05 | $31.76 | $30.31 | $31.48 | 70,300 |
| 8/17/2026 | $29.93 | $31.42 | $29.49 | $31.31 | 38,800 |
| 8/14/2026 | $31.14 | $31.14 | $28.76 | $30.12 | 74,834 |
| 8/13/2026 | $32.04 | $32.04 | $30.36 | $30.85 | 35,453 |
| 8/12/2026 | $33.41 | $33.41 | $31.42 | $31.78 | 50,545 |
| 8/11/2026 | $35.39 | $36.52 | $32.79 | $33.04 | 170,844 |
| 8/10/2026 | $34.89 | $35.50 | $33.93 | $34.29 | 97,700 |
| 8/7/2026 | $34.61 | $36.51 | $34.39 | $35.37 | 147,518 |
| 8/6/2026 | $34.44 | $35.31 | $32.85 | $34.61 | 140,000 |
| 8/5/2026 | $32.06 | $34.77 | $31.88 | $34.39 | 102,700 |
| 8/4/2026 | $32.95 | $33.45 | $31.50 | $32.06 | 63,434 |
| 8/3/2026 | $32.15 | $32.77 | $31.63 | $32.39 | 171,200 |
| 7/31/2026 | $32.65 | $33.53 | $31.45 | $32.35 | 136,838 |
| 7/30/2026 | $31.49 | $33.37 | $31.49 | $32.68 | 65,700 |
| 7/29/2026 | $31.00 | $31.94 | $30.70 | $31.48 | 215,415 |
| 7/28/2026 | $31.97 | $32.03 | $29.44 | $31.08 | 101,100 |
| 7/27/2026 | $31.14 | $31.90 | $30.23 | $31.02 | 63,300 |
| 7/24/2026 | $31.80 | $32.33 | $30.25 | $30.73 | 176,023 |
| 7/23/2026 | $32.12 | $32.12 | $30.71 | $31.66 | 156,641 |
| 7/22/2026 | $32.85 | $32.99 | $31.20 | $31.67 | 59,406 |
| 7/21/2026 | $32.58 | $33.45 | $32.20 | $32.91 | 73,611 |
| 7/20/2026 | $32.88 | $33.48 | $32.11 | $32.38 | 114,800 |
| 7/17/2026 | $32.34 | $33.80 | $31.76 | $32.88 | 77,100 |
| 7/16/2026 | $34.02 | $34.02 | $32.29 | $32.29 | 114,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
