VTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	100.19	100.37	100.19	100.33	100.33	0.11%	55,902
Jan 16, 2025	100.13	100.22	100.06	100.22	100.22	0.02%	46,038
Jan 15, 2025	100.38	100.38	100.10	100.19	100.19	0.16%	77,853
Jan 14, 2025	100.28	100.28	99.95	100.03	100.03	-0.14%	106,615
Jan 13, 2025	100.12	100.17	100.01	100.17	100.17	-0.11%	88,440
Jan 10, 2025	100.22	100.31	100.11	100.28	100.28	-0.10%	114,928
Jan 8, 2025	100.41	100.41	100.28	100.38	100.38	0.03%	66,204
Jan 7, 2025	100.40	100.47	100.32	100.35	100.35	-0.11%	130,459
Jan 6, 2025	100.35	100.51	100.35	100.46	100.46	0.14%	57,369
Jan 3, 2025	100.28	100.40	100.27	100.32	100.32	-0.03%	104,725
Jan 2, 2025	100.33	100.41	100.22	100.35	100.35	0.10%	53,581
Dec 31, 2024	100.18	100.35	100.18	100.25	100.25	0.03%	53,747
Dec 30, 2024	100.12	100.28	100.12	100.22	100.22	0.12%	107,306
Dec 27, 2024	100.06	100.19	100.05	100.10	100.10	-0.01%	91,176
Dec 26, 2024	100.02	100.24	100.00	100.11	100.11	0.03%	70,599
Dec 24, 2024	100.01	100.12	99.95	100.08	100.08	-0.16%	37,398
Dec 23, 2024	100.28	100.35	100.21	100.24	100.00	-0.06%	130,573
Dec 20, 2024	100.29	100.37	100.24	100.30	100.06	0.09%	51,187
Dec 19, 2024	100.12	100.30	100.11	100.21	99.97	-0.25%	90,108
Dec 18, 2024	100.59	100.72	100.41	100.46	100.22	-0.26%	83,375
Dec 17, 2024	100.73	100.81	100.60	100.72	100.48	-0.01%	39,350
Dec 16, 2024	100.73	100.75	100.70	100.73	100.49	0.11%	26,420
Dec 13, 2024	100.75	100.75	100.60	100.62	100.38	-0.27%	33,397
Dec 12, 2024	100.92	100.92	100.74	100.89	100.64	-0.01%	43,141
Dec 11, 2024	101.03	101.04	100.90	100.90	100.65	-0.11%	48,261
Dec 10, 2024	101.05	101.09	100.95	101.01	100.76	0.03%	42,075
Dec 9, 2024	101.00	101.06	100.96	100.98	100.73	-0.06%	31,608
Dec 6, 2024	101.01	101.08	100.99	101.04	100.79	0.09%	33,173
Dec 5, 2024	101.05	101.05	100.91	100.95	100.70	-0.02%	36,813
Dec 4, 2024	100.98	101.06	100.88	100.97	100.72	0.04%	33,369
Dec 3, 2024	100.88	100.99	100.88	100.93	100.68	0.03%	78,855
Dec 2, 2024	100.94	100.94	100.85	100.90	100.65	-0.22%	30,358
Nov 29, 2024	101.17	101.21	101.08	101.12	100.63	0.21%	19,827
Nov 27, 2024	100.94	101.16	100.91	100.91	100.42	-0.01%	27,673
Nov 26, 2024	100.98	100.98	100.82	100.92	100.43	0.03%	43,867
Nov 25, 2024	100.93	100.95	100.82	100.89	100.40	0.09%	45,869
Nov 22, 2024	100.77	100.87	100.77	100.80	100.31	0.03%	36,572
Nov 21, 2024	100.79	100.89	100.72	100.77	100.28	-	22,896
Nov 20, 2024	100.79	100.91	100.74	100.77	100.28	-0.03%	47,863
Nov 19, 2024	100.78	100.94	100.78	100.80	100.31	0.03%	24,527
Nov 18, 2024	100.72	100.78	100.66	100.77	100.28	0.04%	21,779
Nov 15, 2024	100.57	100.77	100.57	100.73	100.24	0.10%	42,072
Nov 14, 2024	100.60	100.74	100.60	100.63	100.14	0.02%	26,822
Nov 13, 2024	100.62	100.70	100.60	100.60	100.11	0.04%	34,978
Nov 12, 2024	100.68	100.68	100.54	100.56	100.07	-0.12%	20,397
Nov 11, 2024	100.66	100.79	100.66	100.68	100.19	0.02%	27,163
Nov 8, 2024	100.48	100.68	100.48	100.66	100.17	0.31%	27,259
Nov 7, 2024	100.20	100.40	100.20	100.35	99.86	0.14%	54,932
Nov 6, 2024	100.47	100.47	100.17	100.21	99.72	-0.50%	37,182
Nov 5, 2024	100.58	100.77	100.48	100.71	100.22	0.07%	64,772
Nov 4, 2024	100.56	100.64	100.52	100.64	100.15	0.18%	27,474
Nov 1, 2024	100.47	100.52	100.41	100.46	99.97	-0.22%	26,583
Oct 31, 2024	100.67	100.72	100.66	100.68	99.94	-0.02%	40,637
Oct 30, 2024	100.69	100.72	100.64	100.70	99.96	0.07%	27,531
Oct 29, 2024	100.66	100.68	100.60	100.63	99.89	-0.03%	31,518
Oct 28, 2024	100.73	100.73	100.64	100.66	99.92	0.03%	31,563
Oct 25, 2024	100.49	100.73	100.49	100.63	99.89	-	20,943
Oct 24, 2024	100.51	100.65	100.51	100.63	99.89	0.06%	51,606
Oct 23, 2024	100.85	100.85	100.52	100.56	99.82	-0.31%	38,917
Oct 22, 2024	100.97	100.97	100.83	100.87	100.13	-0.08%	22,557
Oct 21, 2024	101.07	101.07	100.93	100.95	100.21	-0.12%	17,834
Oct 18, 2024	101.05	101.08	101.05	101.07	100.33	-0.01%	13,165
Oct 17, 2024	101.07	101.09	101.02	101.08	100.34	-0.04%	16,354
Oct 16, 2024	101.15	101.16	101.10	101.12	100.38	0.04%	19,591
Oct 15, 2024	101.21	101.21	101.03	101.08	100.34	0.08%	24,145
Oct 14, 2024	100.93	101.05	100.93	101.00	100.26	-0.05%	10,159
Oct 11, 2024	100.98	101.11	100.98	101.05	100.31	0.08%	51,294
Oct 10, 2024	100.99	101.08	100.93	100.97	100.23	-	34,478
Oct 9, 2024	101.00	101.02	100.97	100.97	100.23	-0.05%	25,710
Oct 8, 2024	100.94	101.05	100.94	101.02	100.28	0.02%	33,956
Oct 7, 2024	101.00	101.04	100.94	101.00	100.26	-0.01%	22,415
Oct 4, 2024	101.12	101.16	101.01	101.01	100.27	-0.21%	24,847
Oct 3, 2024	101.30	101.30	101.18	101.22	100.48	-0.03%	23,663
Oct 2, 2024	101.22	101.32	101.19	101.25	100.51	-	28,050
Oct 1, 2024	101.23	101.35	101.20	101.25	100.50	-0.17%	25,392
Sep 30, 2024	101.48	101.48	101.39	101.42	100.42	-0.06%	20,585
Sep 27, 2024	101.42	101.48	101.42	101.48	100.48	0.15%	18,211
Sep 26, 2024	101.30	101.38	101.30	101.33	100.33	0.01%	5,687
Sep 25, 2024	101.33	101.41	101.30	101.32	100.32	-0.07%	22,249
Sep 24, 2024	101.35	101.47	101.34	101.39	100.39	-0.01%	27,399
Sep 23, 2024	101.38	101.43	101.34	101.40	100.40	0.10%	34,909
Sep 20, 2024	101.34	101.39	101.29	101.30	100.30	-0.05%	35,429
Sep 19, 2024	101.35	101.39	101.35	101.35	100.35	-	13,040
Sep 18, 2024	101.43	101.43	101.32	101.35	100.35	-0.03%	48,051
Sep 17, 2024	101.40	101.40	101.33	101.38	100.38	0.04%	27,961
Sep 16, 2024	101.36	101.39	101.32	101.34	100.34	0.02%	23,961
Sep 13, 2024	101.30	101.39	101.29	101.32	100.32	0.10%	26,863
Sep 12, 2024	101.26	101.27	101.20	101.21	100.21	-0.01%	59,681
Sep 11, 2024	101.25	101.33	101.22	101.22	100.22	-0.06%	31,853
Sep 10, 2024	101.30	101.32	101.24	101.28	100.28	0.06%	90,561
Sep 9, 2024	101.24	101.26	101.21	101.22	100.22	-	17,935
Sep 6, 2024	101.30	101.30	101.21	101.22	100.22	0.08%	55,781
Sep 5, 2024	101.24	101.25	101.14	101.14	100.14	-0.04%	32,855
Sep 4, 2024	101.12	101.25	101.12	101.18	100.18	0.13%	48,871
Sep 3, 2024	101.09	101.12	101.02	101.05	100.06	-0.21%	36,476
Aug 30, 2024	101.26	101.29	101.22	101.26	100.01	-	21,566
Aug 29, 2024	101.28	101.31	101.24	101.26	100.01	0.02%	23,030
Aug 28, 2024	101.28	101.30	101.23	101.24	99.99	-0.02%	35,138
Aug 27, 2024	101.22	101.32	101.20	101.27	100.02	0.01%	38,175
Aug 26, 2024	101.30	101.30	101.24	101.25	100.00	0.03%	45,400