VTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	189.75	190.55	189.04	189.15	189.15	-0.70%	3,070,537
Nov 28, 2025	189.43	190.73	189.35	190.48	190.48	0.66%	1,431,409
Nov 26, 2025	188.21	189.86	188.04	189.23	189.23	0.64%	2,732,448
Nov 25, 2025	186.12	188.28	186.00	188.02	188.02	1.47%	4,390,783
Nov 24, 2025	185.68	186.23	184.63	185.30	185.30	-0.06%	6,141,038
Nov 21, 2025	183.65	186.32	183.31	185.41	185.41	1.38%	10,862,706
Nov 20, 2025	186.00	186.73	182.81	182.89	182.89	-0.93%	8,354,593
Nov 19, 2025	184.90	185.31	183.89	184.61	184.61	-0.23%	4,889,890
Nov 18, 2025	184.56	186.10	184.18	185.04	185.04	-0.01%	8,845,151
Nov 17, 2025	186.96	187.45	184.58	185.06	185.06	-1.12%	6,067,950
Nov 14, 2025	186.93	187.90	186.09	187.15	187.15	-0.20%	5,027,125
Nov 13, 2025	189.28	189.60	187.33	187.53	187.53	-1.00%	4,890,516
Nov 12, 2025	188.70	189.97	188.61	189.43	189.43	0.48%	3,236,328
Nov 11, 2025	187.32	188.76	187.13	188.52	188.52	0.82%	3,207,846
Nov 10, 2025	186.55	187.29	185.59	186.98	186.98	0.44%	4,209,781
Nov 7, 2025	184.80	186.19	184.35	186.16	186.16	0.64%	4,826,240
Nov 6, 2025	185.00	185.77	184.53	184.97	184.97	-0.13%	3,909,491
Nov 5, 2025	184.46	185.82	184.24	185.21	185.21	0.48%	2,485,999
Nov 4, 2025	183.78	184.66	183.48	184.32	184.32	-0.30%	3,065,410
Nov 3, 2025	185.55	185.75	183.47	184.88	184.88	-0.47%	4,206,958
Oct 31, 2025	185.00	186.23	184.73	185.76	185.76	0.09%	3,812,291
Oct 30, 2025	185.32	187.32	185.32	185.60	185.60	-0.22%	4,441,781
Oct 29, 2025	187.07	187.49	185.41	186.00	186.00	-0.79%	5,397,819
Oct 28, 2025	188.59	188.59	187.40	187.49	187.49	-0.67%	4,465,126
Oct 27, 2025	188.68	188.85	188.15	188.76	188.76	0.33%	2,383,765
Oct 24, 2025	188.38	188.64	188.02	188.13	188.13	0.50%	2,224,139
Oct 23, 2025	186.88	187.47	186.35	187.20	187.20	0.29%	2,513,035
Oct 22, 2025	187.41	187.42	185.93	186.65	186.65	-0.30%	3,543,465
Oct 21, 2025	187.22	187.99	186.85	187.22	187.22	0.11%	2,139,372
Oct 20, 2025	186.34	187.23	186.34	187.02	187.02	0.74%	2,164,173
Oct 17, 2025	184.89	186.01	184.62	185.64	185.64	0.50%	3,981,233
Oct 16, 2025	186.98	187.09	184.20	184.72	184.72	-1.03%	5,628,874
Oct 15, 2025	186.92	187.99	185.20	186.65	186.65	0.28%	3,002,593
Oct 14, 2025	183.56	186.91	183.27	186.13	186.13	0.86%	3,945,487
Oct 13, 2025	183.80	185.01	183.70	184.54	184.54	0.91%	2,681,634
Oct 10, 2025	186.71	186.91	182.83	182.87	182.87	-1.71%	4,942,463
Oct 9, 2025	187.33	187.67	185.74	186.05	186.05	-0.55%	2,215,017
Oct 8, 2025	187.47	187.67	186.45	187.07	187.07	-0.05%	2,192,397
Oct 7, 2025	187.66	187.88	186.63	187.16	187.16	-0.09%	2,726,959
Oct 6, 2025	188.09	188.15	187.01	187.33	187.33	-0.11%	2,135,277
Oct 3, 2025	186.88	188.43	186.85	187.53	187.53	0.54%	2,008,056
Oct 2, 2025	186.57	187.06	185.90	186.53	186.53	-0.18%	2,323,026
Oct 1, 2025	186.14	187.11	185.75	186.87	186.87	0.20%	2,818,596
Sep 30, 2025	185.65	186.60	185.12	186.49	186.49	0.39%	4,248,610
Sep 29, 2025	186.17	186.20	185.07	185.76	185.76	-0.43%	3,944,972
Sep 26, 2025	185.67	186.77	185.52	186.57	185.63	0.83%	2,483,274
Sep 25, 2025	185.62	185.79	184.49	185.04	184.10	-0.46%	2,839,457
Sep 24, 2025	186.26	186.64	185.69	185.90	184.96	-0.19%	2,400,920
Sep 23, 2025	185.87	187.19	185.87	186.26	185.32	0.24%	2,667,217
Sep 22, 2025	185.16	186.13	184.90	185.81	184.87	0.07%	2,671,760