VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	48.69	48.69	48.58	48.61	48.61	-0.25%	10,814,890
Jun 5, 2025	48.71	48.77	48.64	48.73	48.73	0.08%	14,319,558
Jun 4, 2025	48.71	48.73	48.64	48.69	48.69	0.25%	8,458,599
Jun 3, 2025	48.64	48.69	48.52	48.57	48.57	-0.06%	13,372,141
Jun 2, 2025	48.68	48.79	48.56	48.60	48.60	-0.41%	7,962,802
May 30, 2025	48.86	48.87	48.78	48.80	48.66	-0.16%	4,694,575
May 29, 2025	48.82	48.94	48.79	48.88	48.74	0.10%	4,619,296
May 28, 2025	48.87	48.89	48.76	48.83	48.69	-0.14%	4,783,401
May 27, 2025	48.86	48.91	48.81	48.90	48.76	0.35%	7,191,896
May 23, 2025	48.75	48.80	48.69	48.73	48.59	0.06%	10,050,989
May 22, 2025	48.65	48.75	48.59	48.70	48.56	-0.06%	7,847,259
May 21, 2025	48.85	48.87	48.63	48.73	48.59	-0.41%	9,809,033
May 20, 2025	48.93	48.95	48.85	48.93	48.79	-0.12%	5,799,505
May 19, 2025	48.89	49.00	48.77	48.99	48.85	-0.12%	7,349,046
May 16, 2025	49.05	49.07	48.99	49.05	48.91	0.12%	7,012,265
May 15, 2025	48.89	49.08	48.87	48.99	48.85	0.39%	6,655,857
May 14, 2025	48.96	48.97	48.78	48.80	48.66	-0.43%	7,900,425
May 13, 2025	48.95	49.01	48.90	49.01	48.87	0.10%	6,247,399
May 12, 2025	48.98	49.00	48.80	48.96	48.82	0.08%	11,574,101
May 9, 2025	49.01	49.03	48.92	48.92	48.78	0.02%	5,835,243
May 8, 2025	49.06	49.08	48.90	48.91	48.77	-0.31%	4,893,124
May 7, 2025	48.95	49.08	48.94	49.06	48.92	0.14%	5,028,468
May 6, 2025	48.82	49.00	48.78	48.99	48.85	0.35%	7,390,770
May 5, 2025	48.94	49.00	48.79	48.82	48.68	-0.20%	7,797,225
May 2, 2025	48.87	48.95	48.82	48.92	48.78	-0.12%	8,474,053
May 1, 2025	49.17	49.17	48.92	48.98	48.84	-0.45%	5,363,677
Apr 30, 2025	48.98	49.20	48.97	49.20	48.93	0.41%	9,826,844
Apr 29, 2025	48.85	49.03	48.85	49.00	48.73	0.18%	5,822,393
Apr 28, 2025	48.84	48.94	48.79	48.91	48.64	0.12%	6,650,523
Apr 25, 2025	48.68	48.90	48.68	48.85	48.58	0.16%	9,368,048
Apr 24, 2025	48.57	48.84	48.57	48.77	48.50	0.33%	9,818,598
Apr 23, 2025	48.77	49.00	48.56	48.61	48.34	0.35%	7,745,627
Apr 22, 2025	48.38	48.46	48.15	48.44	48.17	0.17%	11,849,071
Apr 21, 2025	48.63	48.67	48.29	48.36	48.09	-0.60%	14,091,940
Apr 17, 2025	48.70	48.81	48.57	48.65	48.38	-0.12%	10,783,820
Apr 16, 2025	48.63	48.73	48.60	48.71	48.44	0.23%	12,748,683
Apr 15, 2025	48.55	48.68	48.47	48.60	48.33	0.21%	9,037,904
Apr 14, 2025	48.62	48.63	48.38	48.50	48.23	0.77%	11,217,253
Apr 11, 2025	48.15	48.29	47.49	48.13	47.86	-0.76%	17,432,626
Apr 10, 2025	48.59	49.12	48.23	48.50	48.23	-0.04%	19,336,494
Apr 9, 2025	47.52	48.66	47.02	48.52	48.25	0.60%	37,706,352
Apr 8, 2025	48.64	48.78	48.01	48.23	47.96	-1.27%	19,239,445
Apr 7, 2025	49.67	49.84	48.63	48.85	48.58	-2.01%	20,298,917
Apr 4, 2025	50.12	50.13	49.70	49.85	49.57	0.10%	12,409,252
Apr 3, 2025	50.00	50.00	49.74	49.80	49.52	0.52%	9,329,735
Apr 2, 2025	49.73	49.74	49.52	49.54	49.26	-0.28%	5,801,358
Apr 1, 2025	49.60	49.73	49.60	49.68	49.40	0.12%	5,391,064
Mar 31, 2025	49.60	49.79	49.50	49.62	49.21	0.16%	7,827,364
Mar 28, 2025	49.35	49.58	49.35	49.54	49.13	0.59%	17,435,157
Mar 27, 2025	49.30	49.31	49.24	49.25	48.84	-0.28%	10,943,902