VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.53	50.58	50.49	50.56	50.56	0.06%	5,269,346
Jun 25, 2026	50.55	50.56	50.51	50.53	50.53	0.08%	5,598,223
Jun 24, 2026	50.49	50.53	50.47	50.49	50.49	0.12%	6,334,426
Jun 23, 2026	50.45	50.50	50.41	50.43	50.43	-0.02%	5,000,824
Jun 22, 2026	50.49	50.50	50.40	50.44	50.44	-0.02%	7,498,095
Jun 18, 2026	50.43	50.47	50.37	50.45	50.45	0.32%	4,212,752
Jun 17, 2026	50.39	50.42	50.27	50.29	50.29	-0.12%	7,283,088
Jun 16, 2026	50.35	50.43	50.33	50.35	50.35	-	4,527,866
Jun 15, 2026	50.38	50.42	50.35	50.35	50.35	0.10%	4,406,945
Jun 12, 2026	50.34	50.34	50.21	50.30	50.30	-0.08%	6,331,718
Jun 11, 2026	50.30	50.38	50.23	50.34	50.34	0.16%	10,891,333
Jun 10, 2026	50.37	50.38	50.22	50.26	50.26	-0.22%	7,132,924
Jun 9, 2026	50.36	50.40	50.30	50.37	50.37	0.16%	7,086,085
Jun 8, 2026	50.37	50.37	50.27	50.29	50.29	-0.02%	6,834,880
Jun 5, 2026	50.27	50.32	50.23	50.30	50.30	-0.16%	6,533,716
Jun 4, 2026	50.33	50.41	50.33	50.38	50.38	0.14%	5,833,995
Jun 3, 2026	50.32	50.35	50.22	50.31	50.31	-0.06%	9,929,893
Jun 2, 2026	50.31	50.37	50.27	50.34	50.34	0.10%	6,176,516
Jun 1, 2026	50.12	50.29	50.09	50.29	50.29	0.14%	7,748,309
May 29, 2026	50.31	50.40	50.27	50.36	50.22	0.16%	5,765,540
May 28, 2026	50.15	50.32	50.13	50.28	50.14	0.14%	9,167,352
May 27, 2026	50.10	50.21	50.08	50.21	50.07	0.24%	7,733,468
May 26, 2026	50.01	50.11	50.01	50.09	49.95	0.42%	8,223,227
May 22, 2026	49.88	49.91	49.83	49.88	49.74	0.06%	6,190,944
May 21, 2026	49.69	49.85	49.65	49.85	49.71	0.10%	10,529,246
May 20, 2026	49.72	49.82	49.67	49.80	49.66	0.24%	13,464,232
May 19, 2026	49.72	49.75	49.61	49.68	49.54	-0.32%	9,533,870
May 18, 2026	49.82	49.86	49.78	49.84	49.70	0.02%	8,135,223
May 15, 2026	49.91	49.95	49.73	49.83	49.69	-0.44%	12,982,685
May 14, 2026	50.06	50.14	50.05	50.05	49.91	-0.10%	8,951,105
May 13, 2026	50.12	50.15	50.04	50.10	49.96	-0.04%	8,790,218
May 12, 2026	50.20	50.21	50.08	50.12	49.98	-0.20%	7,469,015
May 11, 2026	50.26	50.28	50.21	50.22	50.08	-0.06%	4,497,627
May 8, 2026	50.29	50.30	50.22	50.25	50.11	0.10%	4,194,611
May 7, 2026	50.27	50.28	50.18	50.20	50.06	-0.06%	7,004,212
May 6, 2026	50.26	50.27	50.22	50.23	50.09	0.18%	7,012,186
May 5, 2026	50.17	50.18	50.11	50.14	50.00	0.04%	7,576,168
May 4, 2026	50.16	50.17	50.07	50.12	49.98	-0.10%	7,333,488
May 1, 2026	50.21	50.22	50.16	50.17	50.03	-	7,585,714
Apr 30, 2026	50.34	50.37	50.28	50.31	50.03	0.04%	6,595,105
Apr 29, 2026	50.35	50.36	50.25	50.29	50.01	-0.20%	5,654,259
Apr 28, 2026	50.40	50.42	50.34	50.39	50.11	-0.16%	5,895,379
Apr 27, 2026	50.48	50.49	50.42	50.47	50.19	-	4,125,291
Apr 24, 2026	50.47	50.48	50.41	50.47	50.19	0.04%	5,548,603
Apr 23, 2026	50.47	50.48	50.35	50.45	50.17	0.04%	5,794,927
Apr 22, 2026	50.46	50.47	50.41	50.43	50.15	0.10%	4,051,436
Apr 21, 2026	50.44	50.45	50.38	50.38	50.10	-0.18%	4,774,649
Apr 20, 2026	50.40	50.48	50.40	50.47	50.19	0.04%	6,472,227
Apr 17, 2026	50.36	50.47	50.36	50.45	50.17	0.32%	6,851,764
Apr 16, 2026	50.29	50.33	50.28	50.29	50.01	0.06%	4,832,517
Apr 15, 2026	50.34	50.35	50.24	50.26	49.98	-0.16%	5,970,191
Apr 14, 2026	50.33	50.35	50.29	50.34	50.06	0.08%	5,879,004
Apr 13, 2026	50.23	50.31	50.22	50.30	50.02	0.12%	6,025,331
Apr 10, 2026	50.31	50.32	50.23	50.24	49.96	-0.04%	6,376,984
Apr 9, 2026	50.20	50.29	50.16	50.26	49.98	0.26%	7,308,378
Apr 8, 2026	50.32	50.36	50.12	50.13	49.85	0.24%	10,769,778
Apr 7, 2026	49.95	50.02	49.91	50.01	49.73	0.10%	7,047,563
Apr 6, 2026	49.96	50.02	49.90	49.96	49.68	-0.08%	7,209,362
Apr 2, 2026	49.85	50.01	49.82	50.00	49.72	0.18%	10,525,476
Apr 1, 2026	49.93	49.95	49.86	49.91	49.63	0.32%	8,412,462
Mar 31, 2026	49.82	50.00	49.82	49.89	49.47	0.24%	9,167,665
Mar 30, 2026	49.75	49.81	49.73	49.77	49.35	0.26%	9,356,673
Mar 27, 2026	49.60	49.67	49.50	49.64	49.22	0.02%	9,167,064
Mar 26, 2026	49.73	49.75	49.62	49.63	49.21	-0.20%	8,440,499
Mar 25, 2026	49.73	49.78	49.69	49.73	49.31	0.22%	7,916,681
Mar 24, 2026	49.88	49.91	49.61	49.62	49.20	-0.64%	8,214,554
Mar 23, 2026	49.91	49.99	49.86	49.94	49.52	0.28%	6,109,521
Mar 20, 2026	50.13	50.17	49.78	49.80	49.38	-0.86%	9,842,155
Mar 19, 2026	50.24	50.31	50.16	50.23	49.81	-0.08%	10,829,208
Mar 18, 2026	50.34	50.35	50.26	50.27	49.85	-0.14%	8,423,256
Mar 17, 2026	50.42	50.42	50.32	50.34	49.92	-0.08%	5,992,120
Mar 16, 2026	50.48	50.49	50.31	50.38	49.96	0.04%	6,591,854
Mar 13, 2026	50.26	50.38	50.23	50.36	49.94	0.32%	9,302,524
Mar 12, 2026	50.39	50.39	50.18	50.20	49.78	-0.26%	9,915,391
Mar 11, 2026	50.43	50.44	50.30	50.33	49.91	-0.18%	8,463,944
Mar 10, 2026	50.51	50.53	50.41	50.42	50.00	-0.18%	6,234,751
Mar 9, 2026	50.50	50.55	50.44	50.51	50.09	-0.10%	7,114,346
Mar 6, 2026	50.53	50.57	50.44	50.56	50.14	-0.04%	7,774,965
Mar 5, 2026	50.54	50.60	50.49	50.58	50.16	0.02%	6,825,313
Mar 4, 2026	50.67	50.67	50.55	50.57	50.15	-0.06%	6,426,673
Mar 3, 2026	50.78	50.78	50.55	50.60	50.18	-0.53%	10,141,904
Mar 2, 2026	50.93	50.94	50.85	50.87	50.44	-0.26%	9,508,724
Feb 27, 2026	51.18	51.18	51.13	51.15	50.57	0.04%	4,781,615
Feb 26, 2026	51.08	51.14	51.08	51.13	50.55	0.14%	4,872,085
Feb 25, 2026	51.01	51.08	51.01	51.06	50.48	0.06%	3,785,077
Feb 24, 2026	50.97	51.05	50.96	51.03	50.46	0.14%	3,844,911
Feb 23, 2026	50.98	50.99	50.93	50.96	50.39	0.06%	4,310,729
Feb 20, 2026	50.92	50.94	50.89	50.93	50.36	0.14%	6,312,292
Feb 19, 2026	50.86	50.91	50.86	50.86	50.29	-	9,357,467
Feb 18, 2026	50.85	50.89	50.83	50.86	50.29	-0.02%	9,474,195
Feb 17, 2026	50.84	50.89	50.83	50.87	50.30	0.06%	9,263,066
Feb 13, 2026	50.82	50.92	50.80	50.84	50.27	0.14%	11,036,488
Feb 12, 2026	50.73	50.80	50.70	50.77	50.20	0.24%	10,957,187
Feb 11, 2026	50.67	50.74	50.64	50.65	50.08	-0.18%	14,223,976
Feb 10, 2026	50.77	50.82	50.72	50.74	50.17	0.14%	10,504,755
Feb 9, 2026	50.66	50.70	50.62	50.67	50.10	0.04%	10,542,338
Feb 6, 2026	50.68	50.68	50.60	50.65	50.08	0.06%	10,870,887
Feb 5, 2026	50.63	50.67	50.60	50.62	50.05	0.16%	11,398,494
Feb 4, 2026	50.53	50.59	50.51	50.54	49.97	0.08%	11,171,700
Feb 3, 2026	50.49	50.53	50.47	50.50	49.93	0.04%	13,142,023