VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.21	50.24	50.19	50.23	50.23	0.04%	4,344,591
Dec 4, 2025	50.19	50.22	50.17	50.21	50.21	-0.02%	5,786,266
Dec 3, 2025	50.25	50.29	50.22	50.22	50.22	-	7,051,341
Dec 2, 2025	50.25	50.25	50.17	50.22	50.22	-0.06%	5,463,259
Dec 1, 2025	50.31	50.31	50.22	50.25	50.25	-0.53%	3,921,580
Nov 28, 2025	50.48	50.54	50.48	50.52	50.38	-0.04%	2,828,115
Nov 26, 2025	50.41	50.54	50.41	50.54	50.40	0.24%	8,497,177
Nov 25, 2025	50.46	50.46	50.40	50.42	50.28	-	7,116,115
Nov 24, 2025	50.43	50.45	50.41	50.42	50.28	0.06%	5,841,444
Nov 21, 2025	50.44	50.45	50.38	50.39	50.25	-	5,651,138
Nov 20, 2025	50.40	50.42	50.33	50.39	50.25	0.12%	5,398,899
Nov 19, 2025	50.45	50.46	50.32	50.33	50.19	-0.12%	5,174,061
Nov 18, 2025	50.44	50.45	50.38	50.39	50.25	0.10%	5,161,623
Nov 17, 2025	50.36	50.39	50.32	50.34	50.20	0.14%	5,944,045
Nov 14, 2025	50.42	50.42	50.26	50.27	50.13	-0.20%	6,250,546
Nov 13, 2025	50.40	50.41	50.34	50.37	50.23	-0.16%	4,425,855
Nov 12, 2025	50.50	50.50	50.43	50.45	50.31	-0.14%	4,168,177
Nov 11, 2025	50.47	50.53	50.45	50.52	50.38	0.24%	2,839,410
Nov 10, 2025	50.38	50.41	50.35	50.40	50.26	0.08%	5,503,145
Nov 7, 2025	50.35	50.42	50.35	50.36	50.22	-0.06%	5,208,176
Nov 6, 2025	50.40	50.40	50.30	50.39	50.25	0.18%	8,084,890
Nov 5, 2025	50.37	50.39	50.28	50.30	50.16	-0.18%	5,625,542
Nov 4, 2025	50.32	50.42	50.31	50.39	50.25	0.16%	6,208,683
Nov 3, 2025	50.36	50.44	50.29	50.31	50.17	-0.42%	5,238,980
Oct 31, 2025	50.55	50.57	50.50	50.52	50.24	0.04%	5,722,104
Oct 30, 2025	50.37	50.50	50.34	50.50	50.22	-0.04%	6,221,462
Oct 29, 2025	50.56	50.59	50.45	50.52	50.24	-0.08%	7,290,849
Oct 28, 2025	50.59	50.60	50.54	50.56	50.28	-0.04%	6,869,143
Oct 27, 2025	50.55	50.61	50.53	50.58	50.30	0.02%	4,991,702
Oct 24, 2025	50.59	50.62	50.53	50.57	50.29	0.06%	4,197,681
Oct 23, 2025	50.52	50.57	50.49	50.54	50.26	-0.10%	4,900,505
Oct 22, 2025	50.60	50.62	50.54	50.59	50.31	0.06%	4,621,664
Oct 21, 2025	50.58	50.59	50.52	50.56	50.28	0.04%	4,316,621
Oct 20, 2025	50.55	50.58	50.50	50.54	50.26	0.08%	3,804,932
Oct 17, 2025	50.45	50.50	50.43	50.50	50.22	0.04%	6,892,730
Oct 16, 2025	50.35	50.49	50.35	50.48	50.20	0.26%	4,872,879
Oct 15, 2025	50.31	50.37	50.27	50.35	50.07	0.16%	6,870,036
Oct 14, 2025	50.31	50.32	50.24	50.27	49.99	-0.08%	4,708,975
Oct 13, 2025	50.24	50.31	50.21	50.31	50.03	0.18%	3,262,961
Oct 10, 2025	50.18	50.25	50.14	50.22	49.94	0.24%	4,998,606
Oct 9, 2025	50.10	50.11	50.04	50.10	49.82	-	3,738,085
Oct 8, 2025	50.09	50.13	50.07	50.10	49.82	0.06%	5,357,386
Oct 7, 2025	50.04	50.09	50.02	50.07	49.79	0.10%	4,331,069
Oct 6, 2025	49.98	50.02	49.93	50.02	49.74	0.08%	4,129,093
Oct 3, 2025	50.01	50.07	49.98	49.98	49.70	-0.02%	4,735,718
Oct 2, 2025	49.98	50.02	49.94	49.99	49.71	-	4,864,687
Oct 1, 2025	50.04	50.06	49.96	49.99	49.71	-0.16%	8,041,844
Sep 30, 2025	50.04	50.12	50.03	50.07	49.65	0.04%	4,486,130
Sep 29, 2025	50.02	50.08	50.01	50.05	49.63	0.14%	3,863,408
Sep 26, 2025	50.00	50.03	49.96	49.98	49.56	-0.06%	3,602,279