VTS Historical Prices

Summary

Key Stock Metrics

22.16

(August 5, 2024)

52-Week Low

28.41

(November 25, 2024)

52-Week High

28.41

(November 25, 2024)

All-Time High

23.42

(March 14, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-01-17 14.99 15.75 13.90 14.40 6021838
2023-01-18 14.26 15.93 14.26 15.56 1689637
2023-01-19 15.60 16.10 14.81 14.95 2265935
2023-01-20 14.84 15.51 14.47 15.50 1376569
2023-01-23 15.35 16.49 15.01 15.09 1302239
2023-01-24 15.44 15.77 14.38 15.07 1113176
2023-01-25 15.00 15.81 14.75 15.35 748110
2023-01-26 15.74 15.98 14.80 15.12 512936
2023-01-27 15.15 15.55 15.11 15.35 553854
2023-01-30 15.35 15.89 15.15 15.35 494490
2023-01-31 15.45 16.42 15.45 15.96 394208
2023-02-01 15.98 16.69 15.94 16.45 414275
2023-02-02 16.60 16.69 15.91 16.29 341569
2023-02-03 16.49 16.70 15.97 16.19 298669
2023-02-06 16.12 16.41 16.00 16.33 380158
2023-02-07 16.42 17.15 16.35 17.00 385289
2023-02-08 17.10 17.21 16.52 16.87 410775
2023-02-09 16.80 16.99 16.60 16.70 261601
2023-02-10 16.73 17.34 16.70 17.31 292579
2023-02-13 17.50 17.50 16.95 17.36 397542
2023-02-14 17.55 18.93 17.39 18.69 1111981
2023-02-15 18.61 19.25 18.56 18.60 649763
2023-02-16 18.87 19.21 17.55 17.82 617223
2023-02-17 17.75 18.04 17.14 17.23 701994
2023-02-21 17.40 17.83 16.68 17.06 353387
2023-02-22 17.10 17.84 17.10 17.60 353863
2023-02-23 18.19 18.50 17.24 17.55 317724
2023-02-24 17.61 18.00 17.25 17.98 209096
2023-02-27 18.00 18.37 17.65 17.92 174133
2023-02-28 17.56 18.20 17.37 17.39 412129
2023-03-01 17.65 18.81 17.61 18.45 458093
2023-03-02 18.27 18.88 18.27 18.70 688794
2023-03-03 19.00 20.34 18.81 20.29 589391
2023-03-06 20.40 20.99 19.20 19.35 489374
2023-03-07 19.29 20.16 19.04 20.10 380136
2023-03-08 20.13 20.31 19.34 19.71 361011
2023-03-09 19.73 20.18 19.69 20.01 312636
2023-03-10 19.98 20.24 19.14 19.53 413676
2023-03-13 19.28 19.65 17.70 17.29 542207
2023-03-14 17.42 18.09 17.01 17.38 431713
2023-03-15 16.98 17.89 16.51 16.64 530173
2023-03-16 16.32 17.19 15.91 17.11 452263
2023-03-17 17.11 17.53 16.89 17.25 1251686
2023-03-20 17.29 17.30 16.40 16.51 471954
2023-03-21 16.97 17.43 16.75 17.16 819226
2023-03-22 17.17 17.38 16.59 16.62 646526
2023-03-23 16.86 17.37 16.55 16.63 309599
2023-03-24 16.77 17.26 16.50 17.10 276912
2023-03-27 17.33 17.98 16.70 17.83 339568
2023-03-28 17.75 18.89 17.65 18.36 499805
2023-03-29 18.75 19.28 18.37 19.25 618624
2023-03-30 19.30 19.47 18.89 19.08 326786
2023-03-31 19.18 19.44 18.83 19.03 312946
2023-04-03 19.64 19.98 19.37 19.76 356018
2023-04-04 19.78 19.94 19.39 19.55 191665
2023-04-05 19.50 19.85 19.28 19.84 207970
2023-04-06 19.84 19.99 19.51 19.60 188004
2023-04-10 19.67 20.39 19.67 20.25 341102
2023-04-11 20.30 20.89 20.04 20.65 528350
2023-04-12 20.45 20.50 18.61 18.80 678399
2023-04-13 18.92 19.49 18.62 19.49 586516
2023-04-14 19.54 19.75 19.25 19.37 120814
2023-04-17 19.44 19.75 19.22 19.42 223551
2023-04-18 19.32 19.52 18.51 18.93 269231
2023-04-19 18.63 19.07 18.53 18.93 105889
2023-04-20 18.75 18.82 18.16 18.76 221991
2023-04-21 19.05 19.14 18.44 18.78 200225
2023-04-24 18.65 19.12 18.54 19.11 171597
2023-04-25 19.00 19.10 17.80 17.96 476456
2023-04-26 17.82 18.04 17.40 17.50 251260
2023-04-27 17.52 17.92 17.25 17.84 192224
2023-04-28 17.89 18.47 17.81 18.40 190591
2023-05-01 18.15 18.67 18.10 18.57 282603
2023-05-02 18.37 18.37 17.15 17.32 287391
2023-05-03 17.10 17.72 17.01 17.38 175800
2023-05-04 17.44 17.65 16.83 17.00 247781
2023-05-05 17.50 17.93 17.44 17.75 200367
2023-05-08 17.95 18.13 17.72 18.08 164353
2023-05-09 17.50 18.74 17.45 18.71 304831
2023-05-10 18.80 18.80 17.72 18.06 190181
2023-05-11 17.82 17.95 17.45 17.72 241291
2023-05-12 17.90 18.30 17.60 18.26 214540
2023-05-15 18.52 19.46 18.41 19.03 347915
2023-05-16 19.50 19.50 19.14 19.45 313490
2023-05-17 19.60 19.93 19.14 19.93 573094
2023-05-18 19.95 20.47 19.47 20.43 511325
2023-05-19 20.50 21.25 20.45 21.17 608676
2023-05-22 21.30 22.74 21.25 22.29 585240
2023-05-23 22.64 23.24 22.34 22.57 488773
2023-05-24 22.73 23.11 22.27 23.05 487868
2023-05-25 23.01 23.10 22.06 22.09 343751
2023-05-26 22.42 22.66 21.65 21.79 340251
2023-05-30 23.21 24.50 23.21 23.53 986998
2023-05-31 23.75 23.80 22.83 23.09 630167
2023-06-01 23.29 23.37 22.65 23.02 458764
2023-06-02 23.62 24.16 23.35 24.13 594086
2023-06-05 24.26 24.34 23.30 24.13 493597
2023-06-06 23.62 25.22 23.37 25.22 677133
2023-06-07 25.39 27.39 25.20 25.40 880288
2023-06-08 25.40 26.24 24.85 25.75 715313
2023-06-09 25.60 26.09 25.16 25.27 429936
2023-06-12 25.48 25.68 24.40 24.59 659806
2023-06-13 24.98 25.67 24.95 24.66 535433
2023-06-14 24.94 24.96 24.11 24.44 493216
2023-06-15 24.54 25.12 24.45 24.62 514791
2023-06-16 24.99 24.99 23.87 23.89 1779000
2023-06-20 23.73 23.76 22.51 22.71 667520
2023-06-21 22.69 22.97 22.50 22.51 442118
2023-06-22 22.22 22.51 21.31 21.91 607204
2023-06-23 21.69 22.29 20.97 21.01 4437424
2023-06-26 21.40 22.21 21.21 21.76 485172
2023-06-27 21.88 21.88 21.16 21.46 527240
2023-06-28 21.39 22.20 21.24 21.99 464144
2023-06-29 22.14 22.27 21.94 22.19 312044
2023-06-30 22.45 22.63 21.94 22.40 405802
2023-07-03 22.60 23.08 22.53 22.61 160168
2023-07-05 22.84 23.00 22.00 22.00 376082
2023-07-06 21.80 22.00 21.10 21.38 369755
2023-07-07 21.41 22.53 21.41 22.07 335445
2023-07-10 22.06 23.04 21.95 23.02 329361
2023-07-11 24.18 24.49 23.02 23.26 601117
2023-07-12 23.55 23.67 23.32 23.48 191707
2023-07-13 23.45 24.02 23.25 23.38 304213
2023-07-14 23.36 23.55 22.67 22.69 256480
2023-07-17 22.61 23.63 22.61 23.57 261880
2023-07-18 23.89 24.20 23.64 23.72 253601
2023-07-19 23.70 24.04 23.41 23.82 212732
2023-07-20 24.00 24.09 23.48 23.99 232732
2023-07-21 24.07 24.07 23.34 23.47 254179
2023-07-24 23.63 24.61 23.63 24.17 384289
2023-07-25 24.15 24.67 23.90 24.46 213703
2023-07-26 24.34 24.67 24.19 24.48 206182
2023-07-27 24.51 24.59 24.15 24.22 262535
2023-07-28 24.57 24.93 24.34 24.84 262940
2023-07-31 25.23 25.45 24.92 25.19 375502
2023-08-01 23.75 24.58 22.71 24.53 799221
2023-08-02 24.23 24.31 23.15 23.46 368369
2023-08-03 23.42 24.37 23.39 24.05 270785
2023-08-04 24.20 24.46 23.85 24.06 222220
2023-08-07 24.28 24.60 23.71 24.57 292797
2023-08-08 24.22 25.08 23.98 24.81 170491
2023-08-09 24.36 25.24 24.07 24.27 303630
2023-08-10 24.12 24.42 23.85 24.09 229740
2023-08-11 24.17 25.00 24.17 24.81 196828
2023-08-14 24.75 24.82 24.06 24.39 238747
2023-08-15 23.90 23.98 23.30 23.63 235576
2023-08-16 23.32 23.85 23.06 23.44 305503
2023-08-17 23.67 24.12 23.35 23.39 201267
2023-08-18 23.07 23.79 23.07 23.42 188096
2023-08-21 23.70 24.06 23.27 23.28 221705
2023-08-22 23.31 23.50 22.68 22.73 286841
2023-08-23 22.50 23.11 22.28 22.85 220605
2023-08-24 22.85 23.51 22.85 23.01 205272
2023-08-25 23.05 23.26 22.77 23.16 138346
2023-08-28 23.32 23.46 23.00 23.07 178822
2023-08-29 23.15 23.64 23.00 23.49 183314
2023-08-30 23.81 24.23 23.61 23.92 219922
2023-08-31 23.80 23.90 23.21 23.24 285085
2023-09-01 23.67 23.86 23.42 23.51 211664
2023-09-05 23.52 23.82 23.37 23.51 223462
2023-09-06 23.56 24.82 23.56 24.37 540219
2023-09-07 24.40 24.48 23.79 23.81 272991
2023-09-08 24.34 24.72 24.04 24.59 308270
2023-09-11 24.85 25.26 23.38 23.59 479640
2023-09-12 24.01 24.54 23.85 24.15 220077
2023-09-13 24.36 24.36 23.75 23.65 233914
2023-09-14 24.07 24.15 22.38 22.72 532780
2023-09-15 22.79 23.09 22.65 22.80 669397
2023-09-18 23.00 23.08 22.66 22.84 172137
2023-09-19 23.09 23.43 22.62 22.67 194348
2023-09-20 22.52 22.83 22.36 22.39 171010
2023-09-21 22.35 22.41 21.75 21.78 242696
2023-09-22 21.95 22.38 21.95 22.17 194067
2023-09-25 22.14 22.64 22.13 22.49 125731
2023-09-26 22.28 22.76 22.28 22.52 191769
2023-09-27 22.85 23.42 22.53 23.25 254903
2023-09-28 23.22 23.35 22.90 23.16 170331
2023-09-29 23.30 23.45 22.84 22.89 162810
2023-10-02 22.86 23.19 21.94 22.21 199136
2023-10-03 22.11 22.16 21.71 21.94 209530
2023-10-04 21.70 21.71 20.92 21.03 330113
2023-10-05 20.88 21.31 20.67 21.31 257302
2023-10-06 21.43 21.81 21.10 21.63 193159
2023-10-09 22.15 23.61 22.08 23.14 294053
2023-10-10 23.18 23.26 22.70 22.71 125258
2023-10-11 22.34 22.69 22.13 22.22 202989
2023-10-12 22.44 22.47 22.03 22.27 129373
2023-10-13 22.66 22.85 22.37 22.80 122936
2023-10-16 23.28 23.63 22.95 23.56 196775
2023-10-17 23.80 24.86 23.67 24.54 372678
2023-10-18 24.66 25.07 24.25 24.89 285585
2023-10-19 24.68 25.43 24.47 25.06 423503
2023-10-20 25.11 25.32 25.02 25.07 301497
2023-10-23 24.99 25.00 24.04 24.42 296190
2023-10-24 24.57 24.83 24.24 24.51 177756
2023-10-25 24.34 24.56 24.11 24.27 217216
2023-10-26 24.00 24.43 23.80 24.18 170977
2023-10-27 24.14 24.25 23.37 23.50 188527
2023-10-30 23.83 24.01 23.38 23.61 134393
2023-10-31 23.51 23.87 23.36 23.69 149116
2023-11-01 23.76 24.06 23.64 23.95 119559
2023-11-02 22.62 24.35 22.50 24.20 265416
2023-11-03 23.81 24.78 23.81 24.37 212668
2023-11-06 24.31 24.45 23.73 23.87 284533
2023-11-07 23.53 23.75 22.72 22.81 351354
2023-11-08 22.63 22.66 22.07 22.22 262212
2023-11-09 22.53 22.53 21.70 21.72 152325
2023-11-10 22.05 22.21 21.70 22.07 143032
2023-11-13 22.08 22.38 22.03 22.15 97967
2023-11-14 22.32 23.13 22.21 23.10 148751
2023-11-15 23.10 23.59 22.54 22.55 198848
2023-11-16 22.69 22.76 21.93 22.09 205663
2023-11-17 22.25 23.03 22.25 22.88 222546
2023-11-20 23.09 23.79 23.04 23.61 224802
2023-11-21 23.34 24.26 23.00 23.94 406978
2023-11-22 23.47 23.68 23.14 23.46 222006
2023-11-24 23.61 24.24 23.61 24.05 95162
2023-11-27 23.81 24.05 23.05 23.55 208239
2023-11-28 23.60 23.68 23.30 23.31 330937
2023-11-29 23.53 23.82 23.28 23.30 156751
2023-11-30 23.49 24.45 23.49 23.63 274662
2023-12-01 23.51 24.08 23.47 23.58 194808
2023-12-04 23.51 23.68 23.05 23.07 232506
2023-12-05 23.15 23.25 22.53 22.61 207955
2023-12-06 22.61 22.96 22.29 22.38 215137
2023-12-07 22.49 22.83 22.43 22.75 193933
2023-12-08 22.75 23.39 22.73 23.03 228249
2023-12-11 22.99 23.35 22.85 22.99 201983
2023-12-12 22.92 22.92 22.00 22.44 310503
2023-12-13 22.41 23.25 22.28 22.70 683874
2023-12-14 23.25 23.56 22.81 23.11 305632
2023-12-15 23.04 23.25 22.59 22.64 872243
2023-12-18 23.00 23.25 22.44 22.66 230223
2023-12-19 22.70 22.82 22.40 22.50 174008
2023-12-20 22.50 22.96 22.25 22.28 234726
2023-12-21 22.25 22.45 22.12 22.44 204993
2023-12-22 22.55 22.87 22.26 22.38 253997
2023-12-26 22.54 23.24 22.50 22.92 226333
2023-12-27 23.00 23.02 22.29 22.33 209414
2023-12-28 22.21 22.39 22.05 22.25 284792
2023-12-29 22.37 22.37 21.87 21.89 299778
2024-01-02 21.95 22.34 21.73 21.83 256436
2024-01-03 21.93 22.27 21.82 21.85 273964
2024-01-04 21.91 22.08 21.30 21.32 269463
2024-01-05 21.45 21.73 21.35 21.61 254600
2024-01-08 21.40 21.45 20.72 21.39 271622
2024-01-09 21.37 21.37 20.90 21.04 197439
2024-01-10 21.06 21.22 20.71 20.98 270399
2024-01-11 21.02 21.07 20.63 20.84 167052
2024-01-12 21.10 21.35 20.68 20.85 142137
2024-01-16 20.76 20.80 20.21 20.22 248282
2024-01-17 20.16 20.37 19.97 20.30 191125
2024-01-18 20.42 20.51 20.08 20.44 162813
2024-01-19 20.59 20.64 20.26 20.60 212310
2024-01-22 20.65 20.82 20.43 20.82 218267
2024-01-23 20.90 21.00 20.60 20.78 247708
2024-01-24 21.00 21.17 20.86 21.09 168535
2024-01-25 21.30 21.80 21.17 21.76 272513
2024-01-26 21.73 21.86 21.26 21.50 161413
2024-01-29 21.45 21.67 21.02 21.65 152778
2024-01-30 21.49 21.78 21.36 21.73 83893
2024-01-31 21.78 21.78 20.99 21.01 222130
2024-02-01 21.11 21.26 20.66 20.71 181136
2024-02-02 20.62 20.63 19.63 20.27 301283
2024-02-05 20.07 20.15 19.89 20.00 297389
2024-02-06 20.00 20.34 19.88 19.97 325283
2024-02-07 20.00 20.43 19.80 19.89 317857
2024-02-08 19.79 20.35 19.79 20.20 297547
2024-02-09 20.30 20.74 20.14 20.61 355698
2024-02-12 20.70 21.46 20.70 21.18 217893
2024-02-13 20.95 21.11 20.56 20.69 217917
2024-02-14 20.90 21.51 20.80 21.49 317244
2024-02-15 21.51 22.26 21.51 22.16 203479
2024-02-16 22.20 22.28 21.82 22.15 197914
2024-02-20 21.97 22.14 21.77 22.03 230371
2024-02-21 21.98 22.28 21.92 22.17 199391
2024-02-22 22.13 22.13 21.58 21.77 193793
2024-02-23 21.51 21.67 21.17 21.48 216618
2024-02-26 21.29 21.40 20.54 21.17 340480
2024-02-27 21.67 22.39 21.67 22.31 716798
2024-02-28 22.17 22.71 22.17 22.41 223110
2024-02-29 22.65 23.09 22.60 22.73 258148
2024-03-01 22.84 23.57 22.73 23.05 413679
2024-03-04 23.09 23.17 22.57 22.74 208526
2024-03-05 22.84 23.34 22.73 22.89 220222
2024-03-06 23.19 23.35 22.80 22.99 190477
2024-03-07 23.00 23.22 22.83 23.09 202670
2024-03-08 23.25 23.40 22.91 23.17 178215
2024-03-11 23.15 23.75 22.95 23.74 176849
2024-03-12 23.81 23.82 23.37 23.73 196908
2024-03-13 23.87 24.19 23.71 23.40 205887
2024-03-14 23.53 23.61 23.11 23.17 197693
2024-03-15 23.06 23.45 23.06 23.36 396568
2024-03-18 23.29 23.72 23.02 23.52 247782
2024-03-19 23.40 23.79 23.40 23.76 176684
2024-03-20 23.59 24.05 23.50 23.98 148144
2024-03-21 24.01 24.13 23.88 24.06 153938
2024-03-22 24.19 24.19 23.77 23.79 103495
2024-03-25 23.88 24.12 23.76 23.76 164802
2024-03-26 23.85 23.85 22.97 22.98 226893
2024-03-27 23.11 23.80 23.00 23.71 189644
2024-03-28 23.72 23.89 23.66 23.73 247764
2024-04-01 23.80 23.83 23.31 23.33 266638
2024-04-02 23.34 23.65 23.23 23.57 229608
2024-04-03 23.62 23.79 23.14 23.26 224304
2024-04-04 23.33 23.67 23.20 23.45 174244
2024-04-05 23.53 23.74 23.30 23.52 98851
2024-04-08 23.48 23.61 23.18 23.24 214680
2024-04-09 23.35 23.70 23.15 23.68 150974
2024-04-10 23.42 23.50 23.03 23.31 221886
2024-04-11 23.49 23.63 23.37 23.44 215421
2024-04-12 23.65 23.80 23.31 23.38 165681
2024-04-15 23.62 24.13 23.60 23.85 330324
2024-04-16 23.69 23.72 22.82 23.16 200961
2024-04-17 23.19 23.49 22.84 22.84 230117
2024-04-18 23.07 23.25 22.76 22.82 242466
2024-04-19 22.72 23.19 22.72 23.00 185715
2024-04-22 23.01 23.24 22.60 23.00 120936
2024-04-23 22.89 23.08 22.80 23.02 128226
2024-04-24 22.80 23.04 22.66 22.73 119054
2024-04-25 22.60 22.79 22.48 22.77 178063
2024-04-26 22.78 22.97 22.63 22.94 99057
2024-04-29 22.95 23.24 22.80 23.10 111702
2024-04-30 22.92 22.92 22.15 22.19 139324
2024-05-01 22.27 22.27 21.83 21.97 147885
2024-05-02 22.25 22.40 22.18 22.35 125737
2024-05-03 22.38 22.65 22.18 22.63 152563
2024-05-06 22.75 22.94 22.55 22.58 128375
2024-05-07 22.85 24.23 22.85 24.09 384628
2024-05-08 24.07 24.94 24.00 24.83 318079
2024-05-09 24.85 24.85 24.08 24.19 228662
2024-05-10 24.14 24.24 23.82 24.09 141778
2024-05-13 24.07 24.18 23.58 23.64 152387
2024-05-14 23.65 24.02 23.64 23.98 169304
2024-05-15 24.10 24.10 23.66 23.93 190777
2024-05-16 23.97 24.11 23.86 24.09 170033
2024-05-17 24.17 24.83 24.17 24.72 238534
2024-05-20 24.75 25.28 24.72 25.09 203978
2024-05-21 25.00 25.29 24.74 24.76 175635
2024-05-22 24.76 25.03 24.51 24.94 214333
2024-05-23 25.00 25.14 24.46 24.62 165771
2024-05-24 24.76 25.06 24.67 24.98 120355
2024-05-28 25.28 25.61 25.17 25.50 153399
2024-05-29 25.27 25.46 24.90 24.91 144650
2024-05-30 24.95 25.36 24.95 25.27 145210
2024-05-31 25.29 25.68 25.21 25.52 339203
2024-06-03 25.58 25.58 24.38 24.56 285103
2024-06-04 24.33 24.33 23.80 23.93 205542
2024-06-05 24.16 24.49 23.99 24.49 135321
2024-06-06 24.43 24.58 24.15 24.36 105469
2024-06-07 24.29 24.36 23.99 24.04 132466
2024-06-10 24.00 24.73 23.89 24.60 165098
2024-06-11 24.38 24.84 24.35 24.82 122097
2024-06-12 25.28 25.28 24.62 24.68 147703
2024-06-13 24.60 24.61 24.06 23.59 172757
2024-06-14 23.52 23.67 23.29 23.38 167843
2024-06-17 23.33 23.54 23.10 23.43 157690
2024-06-18 23.45 23.57 23.27 23.43 162852
2024-06-20 23.45 23.76 23.24 23.51 188101
2024-06-21 23.51 23.52 22.98 23.19 451837
2024-06-24 23.34 23.80 23.29 23.75 119688
2024-06-25 23.74 23.75 23.44 23.68 112363
2024-06-26 23.60 23.60 23.29 23.39 127804
2024-06-27 23.56 23.90 23.48 23.87 129723
2024-06-28 24.12 24.19 23.68 23.70 374212
2024-07-01 23.95 24.10 23.61 23.73 144068
2024-07-02 23.91 24.34 23.81 24.32 119579
2024-07-03 24.36 24.56 24.21 24.56 101694
2024-07-05 24.47 24.60 23.93 24.12 123667
2024-07-08 24.19 24.38 24.04 24.15 133140
2024-07-09 24.08 24.15 23.80 23.99 116452
2024-07-10 23.93 24.12 23.85 24.11 73134
2024-07-11 24.46 25.01 24.30 24.94 153015
2024-07-12 25.23 25.23 24.77 24.98 124742
2024-07-15 25.15 26.12 25.15 25.56 316991
2024-07-16 25.68 26.29 25.67 26.10 236895
2024-07-17 26.16 26.68 26.02 26.35 254635
2024-07-18 26.27 26.68 25.93 26.01 142173
2024-07-19 25.99 26.20 25.63 25.72 125570
2024-07-22 25.72 25.85 25.30 25.40 208537
2024-07-23 25.40 25.50 25.05 25.24 244352
2024-07-24 25.39 25.87 25.34 25.35 157598
2024-07-25 25.37 26.05 25.35 25.78 131967
2024-07-26 25.85 26.10 25.69 26.09 96453
2024-07-29 26.05 26.20 25.02 25.14 130603
2024-07-30 25.14 25.49 25.13 25.35 103298
2024-07-31 25.66 26.33 25.33 25.96 159948
2024-08-01 26.07 26.07 24.96 25.30 172159
2024-08-02 24.73 25.09 23.49 23.64 269172
2024-08-05 23.04 23.25 22.16 23.24 278102
2024-08-06 22.82 23.60 22.51 23.14 326027
2024-08-07 23.50 23.62 22.77 22.82 190253
2024-08-08 23.15 23.45 23.00 23.17 159049
2024-08-09 23.23 23.30 22.96 23.12 76540
2024-08-12 23.98 24.65 23.88 24.46 307887
2024-08-13 24.51 24.70 24.13 24.50 195346
2024-08-14 24.73 24.73 24.07 24.45 186327
2024-08-15 24.75 25.34 24.46 25.26 252851
2024-08-16 25.06 25.40 24.80 24.86 259856
2024-08-19 24.97 25.45 24.91 25.16 342467
2024-08-20 25.36 25.36 24.30 24.46 160145
2024-08-21 24.69 24.79 24.32 24.58 98455
2024-08-22 24.60 24.79 24.39 24.48 135907
2024-08-23 24.73 25.24 24.55 25.09 138945
2024-08-26 25.53 25.82 25.22 25.42 107842
2024-08-27 25.41 25.58 25.20 25.29 100000
2024-08-28 25.10 25.41 25.08 25.28 124737
2024-08-29 25.52 25.82 25.28 25.74 119076
2024-08-30 25.50 26.03 25.36 25.86 189389
2024-09-03 25.54 25.57 24.69 24.88 146143
2024-09-04 24.86 25.09 24.50 24.51 124009
2024-09-05 24.79 24.88 24.51 24.62 139267
2024-09-06 24.55 24.84 24.15 24.33 182159
2024-09-09 24.46 24.74 24.19 24.20 244747
2024-09-10 24.14 24.40 23.68 24.04 193763
2024-09-11 24.05 24.13 23.71 23.98 186052
2024-09-12 24.20 24.54 23.95 24.27 163973
2024-09-13 24.60 24.85 24.45 24.07 212034
2024-09-16 24.06 24.26 23.68 23.88 228573
2024-09-17 24.45 24.86 24.31 24.47 277553
2024-09-18 24.31 24.91 24.31 24.51 213412
2024-09-19 24.94 25.13 24.66 24.98 168376
2024-09-20 24.83 25.45 24.60 24.86 592446
2024-09-23 24.94 25.37 24.70 24.87 133736
2024-09-24 25.25 25.25 24.61 24.66 124141
2024-09-25 24.53 24.70 24.06 24.11 158865
2024-09-26 23.81 24.00 23.18 23.27 318230
2024-09-27 23.55 24.08 23.53 24.06 157025
2024-09-30 23.70 24.30 23.70 24.02 238569
2024-10-01 23.86 24.71 23.71 24.53 206143
2024-10-02 24.83 24.88 24.40 24.77 135413
2024-10-03 24.75 25.60 24.56 25.58 275093
2024-10-04 25.71 25.94 25.44 25.64 207510
2024-10-07 25.68 26.14 25.52 25.96 198901
2024-10-08 25.66 25.66 25.28 25.58 111470
2024-10-09 25.39 25.56 25.30 25.47 117403
2024-10-10 25.55 25.79 25.38 25.69 160287
2024-10-11 25.59 26.05 25.59 25.69 178982
2024-10-14 25.44 25.56 25.16 25.32 159355
2024-10-15 24.56 25.13 24.56 24.88 132390
2024-10-16 25.05 25.36 24.89 25.14 129246
2024-10-17 25.17 25.40 24.93 25.36 162655
2024-10-18 25.22 25.29 24.80 25.00 129247
2024-10-21 25.21 25.21 24.69 24.90 180186
2024-10-22 25.04 25.21 24.86 24.91 82335
2024-10-23 24.86 24.91 24.58 24.86 118693
2024-10-24 24.98 25.04 24.63 25.02 87736
2024-10-25 25.20 25.34 24.86 25.09 96350
2024-10-28 24.60 24.82 24.42 24.71 126455
2024-10-29 24.71 24.96 24.52 24.94 112507
2024-10-30 25.10 25.22 25.00 25.12 114927
2024-10-31 25.26 25.46 24.83 24.87 157679
2024-11-01 25.02 25.14 24.63 24.70 106627
2024-11-04 24.94 25.30 24.72 25.10 145237
2024-11-05 25.21 26.35 25.12 26.26 313130
2024-11-06 26.32 27.81 26.32 27.18 335588
2024-11-07 27.02 27.85 26.96 27.62 253632
2024-11-08 27.74 27.74 27.15 27.26 174078
2024-11-11 27.12 27.55 27.12 27.43 132832
2024-11-12 27.40 27.60 26.97 27.05 156710
2024-11-13 27.19 27.43 26.83 27.20 127695
2024-11-14 27.33 27.35 26.89 27.35 147548
2024-11-15 27.40 27.58 26.95 27.03 134673
2024-11-18 27.37 27.53 27.17 27.20 116561
2024-11-19 27.06 27.57 27.06 27.54 114238
2024-11-20 27.71 27.87 27.50 27.80 98476
2024-11-21 27.93 28.20 27.44 27.82 154936
2024-11-22 28.01 28.40 27.93 28.16 152996
2024-11-25 28.28 28.41 28.07 28.12 137717
2024-11-26 28.16 28.31 27.65 28.04 115154
2024-11-27 28.02 28.40 27.91 27.93 94649
2024-11-29 28.07 28.31 28.00 28.08 85832
2024-12-02 28.15 28.18 27.66 27.97 119005
2024-12-03 28.21 28.35 27.74 28.21 119490
2024-12-04 28.26 28.35 27.41 27.46 127288
2024-12-05 27.30 27.62 27.25 27.39 138079
2024-12-06 27.30 27.30 26.50 26.84 139145
2024-12-09 27.16 27.74 27.13 27.27 178398
2024-12-10 27.29 27.65 27.00 27.26 111388
2024-12-11 27.60 27.71 27.26 27.56 121985
2024-12-12 27.60 27.89 27.28 27.46 111613
2024-12-13 27.38 27.50 27.05 26.61 175940
2024-12-16 27.18 27.25 26.19 26.26 349853
2024-12-17 26.31 26.57 25.87 26.19 480913
2024-12-18 26.31 26.31 24.47 24.50 349056
2024-12-19 24.98 25.37 24.10 24.11 267203
2024-12-20 23.84 24.44 23.76 24.14 374536
2024-12-23 24.10 24.48 23.87 24.36 167953
2024-12-24 24.51 24.76 24.22 24.53 118208
2024-12-26 24.56 24.75 24.20 24.61 99818
2024-12-27 24.51 24.92 24.27 24.53 125282
2024-12-30 24.64 25.19 24.50 24.98 247013
2024-12-31 25.01 25.32 24.81 25.00 320442
2025-01-02 25.43 25.57 25.08 25.43 253671
2025-01-03 25.64 26.04 25.52 25.88 271243
2025-01-06 26.03 26.58 25.91 26.00 224452
2025-01-07 26.19 26.50 26.15 26.48 183628
2025-01-08 26.38 26.79 26.00 26.25 138773
2025-01-10 26.66 26.90 26.19 26.28 159154
2025-01-13 26.28 26.89 26.21 26.53 179521
2025-01-14 26.45 26.96 26.45 26.82 187129
2025-01-15 26.96 27.13 26.70 27.12 202627
2025-01-16 27.15 27.47 27.00 27.25 169176
2025-01-17 27.26 27.49 27.09 27.35 155333
2025-01-21 27.40 27.49 26.84 26.99 223313
2025-01-22 26.86 27.04 26.61 26.73 150632
2025-01-23 26.75 26.90 26.59 26.77 158563
2025-01-24 26.90 26.93 26.34 26.46 158491
2025-01-27 26.25 26.53 25.87 25.96 170670
2025-01-28 26.01 26.18 25.68 26.05 140941
2025-01-29 25.99 26.39 25.74 26.39 138583
2025-01-30 26.62 26.72 26.18 26.36 145233
2025-01-31 26.13 26.15 25.70 25.88 216636
2025-02-03 25.78 26.08 25.60 25.95 188408
2025-02-04 25.79 26.64 25.79 26.53 126736
2025-02-05 26.63 26.87 26.51 26.80 150792
2025-02-06 26.83 26.88 26.41 26.58 172520
2025-02-07 26.59 26.59 25.98 26.04 108156
2025-02-10 26.38 26.82 26.28 26.53 213405
2025-02-11 26.58 26.84 26.53 26.73 128139
2025-02-12 26.63 26.63 25.91 26.01 150570
2025-02-13 26.12 26.44 26.01 26.43 149928
2025-02-14 26.59 27.00 26.49 26.86 203827
2025-02-18 26.90 27.06 26.57 26.69 196642
2025-02-19 26.85 27.17 26.69 27.16 162455
2025-02-20 27.01 27.10 26.80 26.95 114007
2025-02-21 26.98 27.08 26.29 26.32 127834
2025-02-24 26.36 26.52 26.15 26.22 134711
2025-02-25 26.13 26.39 25.39 25.43 180046
2025-02-26 25.41 25.88 25.30 25.61 138806
2025-02-27 25.78 25.91 25.57 25.69 140497
2025-02-28 25.69 25.87 25.48 25.71 177103
2025-03-03 25.90 25.98 24.33 24.56 338504
2025-03-04 24.27 24.70 24.01 24.37 253471
2025-03-05 24.16 24.20 23.51 23.88 268931
2025-03-06 23.65 24.06 23.53 23.78 139197
2025-03-07 24.08 24.39 23.71 23.84 167117
2025-03-10 24.00 24.18 23.67 23.77 240658
2025-03-11 24.08 24.86 24.00 24.33 550564
2025-03-12 24.32 25.00 23.91 24.57 628255
2025-03-13 24.50 24.74 23.78 23.79 310092
2025-03-14 23.80 23.81 23.29 23.42 426824

Explore More About VTS

Coins representing dividend payouts and trends

VTS Dividend History

Discover Vitesse Energy Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

VTS Stock Split History

Discover Vitesse Energy Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

VTS Historical Prices

Explore Vitesse Energy Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.