VTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	190.85	192.11	190.82	191.30	191.30	0.23%	3,544,599
Dec 18, 2025	191.69	192.37	190.50	190.86	190.86	-0.06%	3,957,064
Dec 17, 2025	191.61	192.21	190.66	190.97	190.97	-0.20%	6,098,654
Dec 16, 2025	193.19	193.29	190.88	191.36	191.36	-0.97%	4,391,966
Dec 15, 2025	193.24	193.73	192.51	193.23	193.23	0.38%	3,627,186
Dec 12, 2025	193.65	193.78	192.04	192.50	192.50	-0.33%	5,091,042
Dec 11, 2025	191.42	193.26	191.38	193.14	193.14	0.82%	4,244,742
Dec 10, 2025	189.16	191.92	188.98	191.56	191.56	1.39%	4,802,480
Dec 9, 2025	189.54	190.50	188.87	188.93	188.93	-0.27%	2,601,915
Dec 8, 2025	190.49	190.55	189.16	189.44	189.44	-0.48%	2,576,718
Dec 5, 2025	190.62	191.38	190.22	190.36	190.36	-0.11%	3,212,069
Dec 4, 2025	190.50	190.94	190.02	190.57	190.57	-0.01%	3,497,199
Dec 3, 2025	189.23	190.73	189.05	190.59	190.59	0.92%	3,254,471
Dec 2, 2025	189.28	189.41	188.27	188.85	188.85	-0.16%	3,097,954
Dec 1, 2025	189.75	190.55	189.04	189.15	189.15	-0.70%	3,074,940
Nov 28, 2025	189.43	190.73	189.35	190.48	190.48	0.66%	1,434,086
Nov 26, 2025	188.21	189.86	188.04	189.23	189.23	0.64%	2,752,351
Nov 25, 2025	186.12	188.28	186.00	188.02	188.02	1.47%	4,515,198
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