VTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	184.90	185.31	183.89	184.61	183.66	-0.23%	4,889,890
Nov 18, 2025	184.56	186.10	184.18	185.04	184.09	-0.01%	8,845,151
Nov 17, 2025	186.96	187.45	184.58	185.06	184.11	-1.12%	6,067,950
Nov 14, 2025	186.93	187.90	186.09	187.15	186.19	-0.20%	5,027,125
Nov 13, 2025	189.28	189.60	187.33	187.53	186.56	-1.00%	4,890,516
Nov 12, 2025	188.70	189.97	188.61	189.43	188.45	0.48%	3,236,328
Nov 11, 2025	187.32	188.76	187.13	188.52	187.55	0.82%	3,207,846
Nov 10, 2025	186.55	187.29	185.59	186.98	186.02	0.44%	4,209,781
Nov 7, 2025	184.80	186.19	184.35	186.16	185.20	0.64%	4,826,240
Nov 6, 2025	185.00	185.77	184.53	184.97	184.02	-0.13%	3,909,491
Nov 5, 2025	184.46	185.82	184.24	185.21	184.26	0.48%	2,485,999
Nov 4, 2025	183.78	184.66	183.48	184.32	183.37	-0.30%	3,065,410
Nov 3, 2025	185.55	185.75	183.47	184.88	183.93	-0.47%	4,206,958
Oct 31, 2025	185.00	186.23	184.73	185.76	184.80	0.09%	3,812,291
Oct 30, 2025	185.32	187.32	185.32	185.60	184.64	-0.22%	4,441,781
Oct 29, 2025	187.07	187.49	185.41	186.00	185.04	-0.79%	5,397,819