VTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	206.31	207.62	204.63	205.24	205.24	-0.79%	4,208,358
Feb 20, 2026	205.74	207.00	205.17	206.88	206.88	0.37%	5,301,738
Feb 19, 2026	206.14	206.62	205.24	206.12	206.12	-0.20%	4,191,971
Feb 18, 2026	206.39	207.11	205.68	206.54	206.54	0.34%	4,133,823
Feb 17, 2026	206.29	207.31	204.72	205.85	205.85	-0.14%	5,305,411
Feb 13, 2026	204.49	206.99	203.93	206.13	206.13	0.74%	5,510,507
Feb 12, 2026	207.24	208.20	204.49	204.61	204.61	-1.07%	6,172,333
Feb 11, 2026	206.79	207.33	206.09	206.83	206.83	0.49%	3,926,135
Feb 10, 2026	205.95	206.68	205.63	205.83	205.83	-0.09%	3,565,480
Feb 9, 2026	205.80	206.48	205.10	206.02	206.02	-0.18%	3,664,269
Feb 6, 2026	203.72	206.68	203.52	206.39	206.39	1.95%	4,099,408
Feb 5, 2026	202.94	203.59	202.02	202.45	202.45	-0.56%	6,081,714
Feb 4, 2026	202.89	204.23	202.87	203.60	203.60	0.56%	5,392,818
Feb 3, 2026	201.31	203.17	200.95	202.47	202.47	0.51%	4,158,970
Feb 2, 2026	199.32	201.62	199.10	201.45	201.45	0.85%	3,494,588
Jan 30, 2026	199.11	199.96	197.91	199.75	199.75	0.08%	3,420,017
Jan 29, 2026	199.55	200.64	198.51	199.59	199.59	0.66%	6,115,445
Jan 28, 2026	198.35	199.08	197.79	198.29	198.29	0.04%	4,266,315
Jan 27, 2026	197.85	198.40	197.43	198.21	198.21	-0.03%	2,573,219
Jan 26, 2026	197.93	198.57	197.78	198.26	198.26	0.34%	2,587,871
Jan 23, 2026	198.25	198.33	196.86	197.59	197.59	-0.60%	3,037,338
Jan 22, 2026	198.91	199.67	198.40	198.78	198.78	0.16%	3,117,921
Jan 21, 2026	196.47	199.02	196.32	198.46	198.46	1.39%	5,389,139
Jan 20, 2026	196.47	197.40	195.36	195.73	195.73	-1.33%	4,003,537
Jan 16, 2026	198.46	198.97	198.05	198.37	198.37	-0.02%	3,215,410
Jan 15, 2026	198.23	198.98	197.87	198.41	198.41	0.37%	3,805,473
Jan 14, 2026	196.30	197.69	196.08	197.68	197.68	0.55%	5,010,348
Jan 13, 2026	197.30	197.50	196.01	196.59	196.59	-0.16%	10,937,266
Jan 12, 2026	196.08	197.06	195.55	196.90	196.90	0.04%	4,062,182
Jan 9, 2026	196.03	197.19	195.99	196.82	196.82	0.64%	3,262,809
Jan 8, 2026	193.80	196.01	193.62	195.56	195.56	0.79%	3,542,392
Jan 7, 2026	196.34	196.52	193.82	194.02	194.02	-1.16%	3,566,034
Jan 6, 2026	194.50	196.58	194.50	196.29	196.29	0.84%	3,127,560
Jan 5, 2026	193.24	195.14	193.08	194.65	194.65	0.95%	5,373,677
Jan 2, 2026	191.51	193.03	190.47	192.81	192.81	0.95%	4,830,497
Dec 31, 2025	192.36	192.48	190.98	190.99	190.99	-0.72%	1,950,684
Dec 30, 2025	192.62	192.76	192.20	192.37	192.37	-0.11%	2,148,728
Dec 29, 2025	192.66	193.03	192.28	192.59	192.59	-0.10%	3,807,920
Dec 26, 2025	192.79	193.00	192.18	192.78	192.78	-0.05%	2,253,418
Dec 24, 2025	192.12	193.13	191.96	192.87	192.87	0.51%	2,058,715
Dec 23, 2025	191.61	192.18	191.61	191.90	191.90	0.06%	3,044,052
Dec 22, 2025	190.89	191.94	190.66	191.78	191.78	0.25%	2,932,333
Dec 19, 2025	190.85	192.11	190.82	191.30	190.31	0.23%	3,546,015
Dec 18, 2025	191.69	192.37	190.50	190.86	189.88	-0.06%	3,957,093
Dec 17, 2025	191.61	192.21	190.66	190.97	189.99	-0.20%	6,098,654
Dec 16, 2025	193.19	193.29	190.88	191.36	190.37	-0.97%	4,391,966
Dec 15, 2025	193.24	193.73	192.51	193.23	192.23	0.38%	3,627,186
Dec 12, 2025	193.65	193.78	192.04	192.50	191.51	-0.33%	5,091,042
Dec 11, 2025	191.42	193.26	191.38	193.14	192.14	0.82%	4,244,742
Dec 10, 2025	189.16	191.92	188.98	191.56	190.57	1.39%	4,802,480