VTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	100.72	100.93	100.66	100.84	100.84	0.14%	48,988
Feb 20, 2025	100.71	100.76	100.68	100.70	100.70	-0.01%	38,600
Feb 19, 2025	100.66	100.79	100.59	100.71	100.71	0.05%	31,850
Feb 18, 2025	100.80	100.80	100.60	100.66	100.66	-0.06%	88,400
Feb 14, 2025	100.84	100.84	100.65	100.72	100.72	0.12%	41,094
Feb 13, 2025	100.59	100.72	100.57	100.60	100.60	0.06%	50,922
Feb 12, 2025	100.58	100.58	100.46	100.54	100.54	-0.16%	39,351
Feb 11, 2025	100.65	100.87	100.65	100.70	100.70	-0.02%	33,939
Feb 10, 2025	100.66	100.77	100.65	100.72	100.72	0.07%	35,779
Feb 7, 2025	100.40	100.72	100.40	100.65	100.65	-0.11%	60,923
Feb 6, 2025	100.76	100.84	100.57	100.76	100.76	-	68,195
Feb 5, 2025	100.73	100.79	100.69	100.76	100.76	0.15%	41,956
Feb 4, 2025	100.54	100.64	100.49	100.61	100.61	0.08%	88,787
Feb 3, 2025	100.66	100.66	100.47	100.53	100.53	-0.17%	121,051
Jan 31, 2025	100.78	100.83	100.66	100.70	100.47	-0.08%	91,694
Jan 30, 2025	100.65	100.81	100.64	100.78	100.55	0.16%	55,033
Jan 29, 2025	100.66	100.67	100.51	100.62	100.39	-0.02%	55,294
Jan 28, 2025	100.67	101.38	100.58	100.64	100.41	-0.03%	52,415
Jan 27, 2025	100.51	100.68	100.50	100.67	100.44	0.22%	94,765
Jan 24, 2025	100.39	100.48	100.35	100.45	100.22	0.02%	38,659
Jan 23, 2025	100.34	100.43	100.31	100.43	100.20	0.02%	35,991
Jan 22, 2025	100.40	100.43	100.34	100.41	100.18	0.01%	62,008
Jan 21, 2025	100.33	100.40	100.28	100.40	100.17	0.07%	61,941
Jan 17, 2025	100.19	100.37	100.19	100.33	100.10	0.11%	55,902
Jan 16, 2025	100.13	100.22	100.06	100.22	99.99	0.02%	46,038
Jan 15, 2025	100.38	100.38	100.10	100.19	99.96	0.16%	77,853
Jan 14, 2025	100.28	100.28	99.95	100.03	99.80	-0.14%	106,615
Jan 13, 2025	100.12	100.17	100.01	100.17	99.94	-0.11%	88,440
Jan 10, 2025	100.22	100.31	100.11	100.28	100.05	-0.10%	114,928
Jan 8, 2025	100.41	100.41	100.28	100.38	100.15	0.03%	66,204
Jan 7, 2025	100.40	100.47	100.32	100.35	100.12	-0.11%	130,459
Jan 6, 2025	100.35	100.51	100.35	100.46	100.23	0.14%	57,369
Jan 3, 2025	100.28	100.40	100.27	100.32	100.09	-0.03%	104,725
Jan 2, 2025	100.33	100.41	100.22	100.35	100.12	0.10%	53,581
Dec 31, 2024	100.18	100.35	100.18	100.25	100.02	0.03%	53,747
Dec 30, 2024	100.12	100.28	100.12	100.22	99.99	0.12%	107,306
Dec 27, 2024	100.06	100.19	100.05	100.10	99.87	-0.01%	91,176
Dec 26, 2024	100.02	100.24	100.00	100.11	99.88	0.03%	70,599
Dec 24, 2024	100.01	100.12	99.95	100.08	99.86	-0.16%	37,398
Dec 23, 2024	100.28	100.35	100.21	100.24	99.77	-0.06%	130,573
Dec 20, 2024	100.29	100.37	100.24	100.30	99.83	0.09%	51,187
Dec 19, 2024	100.12	100.30	100.11	100.21	99.74	-0.25%	90,108
Dec 18, 2024	100.59	100.72	100.41	100.46	99.99	-0.26%	83,375
Dec 17, 2024	100.73	100.81	100.60	100.72	100.25	-0.01%	39,350
Dec 16, 2024	100.73	100.75	100.70	100.73	100.26	0.11%	26,420
Dec 13, 2024	100.75	100.75	100.60	100.62	100.15	-0.27%	33,397
Dec 12, 2024	100.92	100.92	100.74	100.89	100.42	-0.01%	43,141
Dec 11, 2024	101.03	101.04	100.90	100.90	100.43	-0.11%	48,261
Dec 10, 2024	101.05	101.09	100.95	101.01	100.54	0.03%	42,075
Dec 9, 2024	101.00	101.06	100.96	100.98	100.51	-0.06%	31,608
Dec 6, 2024	101.01	101.08	100.99	101.04	100.57	0.09%	33,173
Dec 5, 2024	101.05	101.05	100.91	100.95	100.48	-0.02%	36,813
Dec 4, 2024	100.98	101.06	100.88	100.97	100.50	0.04%	33,369
Dec 3, 2024	100.88	100.99	100.88	100.93	100.46	0.03%	78,855
Dec 2, 2024	100.94	100.94	100.85	100.90	100.43	-0.22%	30,358
Nov 29, 2024	101.17	101.21	101.08	101.12	100.40	0.21%	19,827
Nov 27, 2024	100.94	101.16	100.91	100.91	100.19	-0.01%	27,673
Nov 26, 2024	100.98	100.98	100.82	100.92	100.20	0.03%	43,867
Nov 25, 2024	100.93	100.95	100.82	100.89	100.17	0.09%	45,869
Nov 22, 2024	100.77	100.87	100.77	100.80	100.08	0.03%	36,572
Nov 21, 2024	100.79	100.89	100.72	100.77	100.05	-	22,896
Nov 20, 2024	100.79	100.91	100.74	100.77	100.05	-0.03%	47,863
Nov 19, 2024	100.78	100.94	100.78	100.80	100.08	0.03%	24,527
Nov 18, 2024	100.72	100.78	100.66	100.77	100.05	0.04%	21,779
Nov 15, 2024	100.57	100.77	100.57	100.73	100.01	0.10%	42,072
Nov 14, 2024	100.60	100.74	100.60	100.63	99.91	0.02%	26,822
Nov 13, 2024	100.62	100.70	100.60	100.60	99.88	0.04%	34,978
Nov 12, 2024	100.68	100.68	100.54	100.56	99.84	-0.12%	20,397
Nov 11, 2024	100.66	100.79	100.66	100.68	99.96	0.02%	27,163
Nov 8, 2024	100.48	100.68	100.48	100.66	99.94	0.31%	27,259
Nov 7, 2024	100.20	100.40	100.20	100.35	99.64	0.14%	54,932
Nov 6, 2024	100.47	100.47	100.17	100.21	99.50	-0.50%	37,182
Nov 5, 2024	100.58	100.77	100.48	100.71	99.99	0.07%	64,772
Nov 4, 2024	100.56	100.64	100.52	100.64	99.92	0.18%	27,474
Nov 1, 2024	100.47	100.52	100.41	100.46	99.75	-0.22%	26,583
Oct 31, 2024	100.67	100.72	100.66	100.68	99.72	-0.02%	40,637
Oct 30, 2024	100.69	100.72	100.64	100.70	99.74	0.07%	27,531
Oct 29, 2024	100.66	100.68	100.60	100.63	99.67	-0.03%	31,518
Oct 28, 2024	100.73	100.73	100.64	100.66	99.70	0.03%	31,563
Oct 25, 2024	100.49	100.73	100.49	100.63	99.67	-	20,943
Oct 24, 2024	100.51	100.65	100.51	100.63	99.66	0.06%	51,606
Oct 23, 2024	100.85	100.85	100.52	100.56	99.60	-0.31%	38,917
Oct 22, 2024	100.97	100.97	100.83	100.87	99.90	-0.08%	22,557
Oct 21, 2024	101.07	101.07	100.93	100.95	99.98	-0.12%	17,834
Oct 18, 2024	101.05	101.08	101.05	101.07	100.10	-0.01%	13,165
Oct 17, 2024	101.07	101.09	101.02	101.08	100.11	-0.04%	16,354
Oct 16, 2024	101.15	101.16	101.10	101.12	100.16	0.04%	19,591
Oct 15, 2024	101.21	101.21	101.03	101.08	100.11	0.08%	24,145
Oct 14, 2024	100.93	101.05	100.93	101.00	100.03	-0.05%	10,159
Oct 11, 2024	100.98	101.11	100.98	101.05	100.08	0.08%	51,294
Oct 10, 2024	100.99	101.08	100.93	100.97	100.00	-	34,478
Oct 9, 2024	101.00	101.02	100.97	100.97	100.00	-0.05%	25,710
Oct 8, 2024	100.94	101.05	100.94	101.02	100.05	0.02%	33,956
Oct 7, 2024	101.00	101.04	100.94	101.00	100.03	-0.01%	22,415
Oct 4, 2024	101.12	101.16	101.01	101.01	100.04	-0.21%	24,847
Oct 3, 2024	101.30	101.30	101.18	101.22	100.25	-0.03%	23,663
Oct 2, 2024	101.22	101.32	101.19	101.25	100.28	-	28,050
Oct 1, 2024	101.23	101.35	101.20	101.25	100.28	-0.17%	25,392
Sep 30, 2024	101.48	101.48	101.39	101.42	100.19	-0.06%	20,585
Sep 27, 2024	101.42	101.48	101.42	101.48	100.25	0.15%	18,211