VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	49.97	50.01	49.92	49.99	49.99	-0.06%	3,921,417
Sep 11, 2025	49.92	50.03	49.92	50.02	50.02	0.40%	5,277,791
Sep 10, 2025	49.71	49.88	49.69	49.82	49.82	0.38%	5,021,032
Sep 9, 2025	49.64	49.77	49.58	49.63	49.63	-0.04%	7,255,502
Sep 8, 2025	49.42	49.68	49.40	49.65	49.65	0.61%	10,115,928
Sep 5, 2025	49.26	49.38	49.18	49.35	49.35	0.59%	7,576,308
Sep 4, 2025	49.03	49.06	49.00	49.06	49.06	0.25%	6,515,595
Sep 3, 2025	48.83	48.95	48.81	48.94	48.94	0.29%	6,049,599
Sep 2, 2025	48.85	48.86	48.76	48.80	48.80	-0.43%	5,733,719
Aug 29, 2025	48.99	49.03	48.98	49.01	48.87	-0.02%	3,864,193
Aug 28, 2025	49.00	49.02	48.94	49.02	48.88	0.04%	5,114,722
Aug 27, 2025	48.96	49.00	48.94	49.00	48.86	0.06%	6,539,198
Aug 26, 2025	48.96	48.99	48.92	48.97	48.83	0.02%	4,589,421
Aug 25, 2025	48.95	48.99	48.91	48.96	48.82	-0.06%	8,372,147
Aug 22, 2025	48.88	49.02	48.84	48.99	48.85	0.33%	7,615,524
Aug 21, 2025	48.83	48.85	48.78	48.83	48.69	-0.06%	12,018,055
Aug 20, 2025	48.87	48.92	48.83	48.86	48.72	-0.06%	5,721,068
Aug 19, 2025	48.94	48.94	48.84	48.89	48.75	-	6,274,851
Aug 18, 2025	48.91	48.92	48.85	48.89	48.75	0.02%	6,104,769
Aug 15, 2025	48.90	48.91	48.86	48.88	48.74	-	6,392,706
Aug 14, 2025	48.94	48.94	48.86	48.88	48.74	-0.14%	4,463,872
Aug 13, 2025	48.99	49.00	48.94	48.95	48.81	-	5,532,974
Aug 12, 2025	48.95	48.95	48.89	48.95	48.81	0.06%	5,893,885
Aug 11, 2025	48.92	48.94	48.88	48.92	48.78	0.12%	5,227,059
Aug 8, 2025	48.85	48.87	48.80	48.86	48.72	-	4,751,537
Aug 7, 2025	48.86	48.90	48.84	48.86	48.72	-	6,638,647
Aug 6, 2025	48.91	48.91	48.76	48.86	48.72	-0.06%	5,049,221
Aug 5, 2025	48.88	48.90	48.83	48.89	48.75	0.12%	6,492,268
Aug 4, 2025	48.89	48.89	48.82	48.83	48.69	-	6,485,624
Aug 1, 2025	48.80	48.92	48.78	48.83	48.69	0.31%	10,886,734
Jul 31, 2025	48.69	48.72	48.65	48.68	48.41	0.19%	6,133,202
Jul 30, 2025	48.63	48.70	48.58	48.59	48.32	-0.18%	9,137,199
Jul 29, 2025	48.59	48.73	48.58	48.68	48.41	0.25%	10,550,051
Jul 28, 2025	48.53	48.58	48.51	48.56	48.29	-	11,254,390
Jul 25, 2025	48.51	48.57	48.50	48.56	48.29	0.12%	9,174,605
Jul 24, 2025	48.53	48.53	48.46	48.50	48.23	-0.08%	10,071,097
Jul 23, 2025	48.59	48.60	48.48	48.54	48.27	-0.12%	5,795,903
Jul 22, 2025	48.60	48.63	48.57	48.60	48.33	-	6,789,231
Jul 21, 2025	48.59	48.70	48.55	48.60	48.33	0.19%	12,188,207
Jul 18, 2025	48.57	48.58	48.49	48.51	48.24	-0.12%	11,017,639
Jul 17, 2025	48.65	48.68	48.53	48.57	48.30	-0.14%	8,946,290
Jul 16, 2025	48.74	48.75	48.62	48.64	48.37	-0.16%	5,894,059
Jul 15, 2025	48.84	48.84	48.63	48.72	48.45	-0.16%	9,662,853
Jul 14, 2025	48.82	48.86	48.74	48.80	48.53	-0.04%	7,455,242
Jul 11, 2025	48.91	48.91	48.77	48.82	48.55	-0.25%	5,704,814
Jul 10, 2025	48.93	48.97	48.91	48.94	48.66	-0.02%	5,404,899
Jul 9, 2025	48.96	48.97	48.90	48.95	48.67	0.08%	4,605,345
Jul 8, 2025	48.96	48.97	48.88	48.91	48.64	-0.18%	4,098,897
Jul 7, 2025	48.94	49.00	48.89	49.00	48.72	0.10%	6,187,019
Jul 3, 2025	48.91	48.95	48.88	48.95	48.67	-0.04%	4,091,664