VTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	189.54	190.50	188.87	188.93	187.96	-0.27%	2,601,915
Dec 8, 2025	190.49	190.55	189.16	189.44	188.46	-0.48%	2,576,718
Dec 5, 2025	190.62	191.38	190.22	190.36	189.38	-0.11%	3,212,069
Dec 4, 2025	190.50	190.94	190.02	190.57	189.59	-0.01%	3,497,199
Dec 3, 2025	189.23	190.73	189.05	190.59	189.61	0.92%	3,254,471
Dec 2, 2025	189.28	189.41	188.27	188.85	187.88	-0.16%	3,097,954
Dec 1, 2025	189.75	190.55	189.04	189.15	188.17	-0.70%	3,074,940
Nov 28, 2025	189.43	190.73	189.35	190.48	189.50	0.66%	1,434,086
Nov 26, 2025	188.21	189.86	188.04	189.23	188.25	0.64%	2,752,351
Nov 25, 2025	186.12	188.28	186.00	188.02	187.05	1.47%	4,515,198
Nov 24, 2025	185.68	186.23	184.63	185.30	184.34	-0.06%	6,141,038
Nov 21, 2025	183.65	186.32	183.31	185.41	184.45	1.38%	10,862,706
Nov 20, 2025	186.00	186.73	182.81	182.89	181.95	-0.93%	8,354,593