VTEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.64	100.69	100.63	100.66	100.66	-	57,470
Dec 4, 2025	100.65	100.69	100.58	100.66	100.66	-	110,630
Dec 3, 2025	100.66	100.72	100.64	100.67	100.67	0.05%	260,833
Dec 2, 2025	100.61	100.64	100.57	100.61	100.61	-0.05%	86,474
Dec 1, 2025	100.63	100.67	100.60	100.66	100.66	-0.40%	14,317
Nov 28, 2025	101.01	101.10	101.01	101.06	100.80	0.05%	40,488
Nov 26, 2025	100.93	101.04	100.93	101.01	100.75	0.10%	175,677
Nov 25, 2025	100.97	100.98	100.91	100.91	100.65	-0.01%	312,578
Nov 24, 2025	100.92	100.98	100.87	100.92	100.66	0.07%	116,691
Nov 21, 2025	100.97	100.97	100.83	100.85	100.59	0.03%	73,611
Nov 20, 2025	100.88	100.88	100.79	100.82	100.56	0.04%	86,006
Nov 19, 2025	100.94	100.94	100.77	100.78	100.52	-0.09%	48,032
Nov 18, 2025	100.92	100.93	100.83	100.87	100.61	0.12%	55,358
Nov 17, 2025	100.66	100.84	100.66	100.75	100.49	0.10%	65,365
Nov 14, 2025	100.85	100.85	100.65	100.65	100.39	-0.09%	78,558
Nov 13, 2025	100.77	100.86	100.70	100.74	100.48	-0.12%	43,600
Nov 12, 2025	100.98	100.98	100.84	100.86	100.60	-0.15%	43,478
Nov 11, 2025	100.88	101.02	100.86	101.01	100.75	0.21%	43,635
Nov 10, 2025	100.79	100.83	100.76	100.80	100.54	0.04%	49,263
Nov 7, 2025	100.74	100.85	100.74	100.76	100.50	-0.01%	193,844
Nov 6, 2025	100.79	100.81	100.73	100.77	100.51	0.11%	88,600
Nov 5, 2025	100.75	100.75	100.61	100.66	100.40	-0.16%	68,295
Nov 4, 2025	100.72	100.87	100.72	100.82	100.56	0.15%	60,711
Nov 3, 2025	100.71	100.73	100.63	100.67	100.41	-0.36%	84,887
Oct 31, 2025	100.99	101.08	100.97	101.03	100.51	0.10%	42,964
Oct 30, 2025	100.74	100.97	100.66	100.93	100.41	-0.04%	41,847
Oct 29, 2025	101.03	101.10	100.92	100.97	100.45	-0.12%	60,871
Oct 28, 2025	101.09	101.15	101.02	101.09	100.57	0.03%	78,726
Oct 27, 2025	101.05	101.14	101.05	101.06	100.54	0.07%	100,007
Oct 24, 2025	101.09	101.09	100.99	100.99	100.47	-0.03%	79,151
Oct 23, 2025	101.01	101.06	101.00	101.02	100.50	-0.08%	61,869
Oct 22, 2025	101.08	101.11	100.95	101.10	100.58	0.06%	63,927
Oct 21, 2025	101.00	101.12	100.96	101.04	100.52	0.13%	164,083
Oct 20, 2025	100.95	101.00	100.90	100.91	100.39	0.03%	74,221
Oct 17, 2025	100.81	100.92	100.80	100.88	100.36	0.06%	106,401
Oct 16, 2025	100.66	100.86	100.66	100.82	100.30	0.18%	87,184
Oct 15, 2025	100.59	100.67	100.55	100.64	100.12	0.07%	39,721
Oct 14, 2025	100.67	100.67	100.54	100.57	100.05	-0.05%	31,210
Oct 13, 2025	100.51	100.62	100.45	100.62	100.10	0.18%	16,164
Oct 10, 2025	100.46	100.49	100.37	100.44	99.92	0.16%	36,166
Oct 9, 2025	100.29	100.29	100.23	100.28	99.76	-	78,270
Oct 8, 2025	100.32	100.37	100.21	100.28	99.76	0.13%	145,296
Oct 7, 2025	100.24	100.34	100.15	100.15	99.63	-0.03%	85,752
Oct 6, 2025	100.17	100.21	100.10	100.18	99.66	-0.02%	32,344
Oct 3, 2025	100.26	100.26	100.15	100.20	99.68	0.07%	49,933
Oct 2, 2025	100.14	100.22	100.12	100.13	99.61	-0.08%	69,731
Oct 1, 2025	100.29	100.29	100.18	100.21	99.69	-0.12%	56,809
Sep 30, 2025	100.27	100.38	100.24	100.33	99.55	0.09%	62,657
Sep 29, 2025	100.26	100.32	100.24	100.24	99.47	0.04%	94,867
Sep 26, 2025	100.29	100.30	100.17	100.20	99.43	-0.09%	56,467
Sep 25, 2025	100.37	100.37	100.28	100.29	99.51	-0.13%	77,737
Sep 24, 2025	100.54	100.54	100.42	100.42	99.64	-0.13%	82,386
Sep 23, 2025	100.57	100.64	100.46	100.55	99.77	0.02%	415,776
Sep 22, 2025	100.55	100.57	100.48	100.53	99.75	0.04%	64,851
Sep 19, 2025	100.47	100.57	100.44	100.49	99.71	0.01%	54,859
Sep 18, 2025	100.41	100.54	100.36	100.48	99.70	-0.02%	101,154
Sep 17, 2025	100.54	100.74	100.50	100.50	99.72	0.03%	38,076
Sep 16, 2025	100.45	100.50	100.39	100.47	99.69	0.02%	63,376
Sep 15, 2025	100.40	100.47	100.35	100.45	99.67	0.24%	85,809
Sep 12, 2025	100.19	100.29	100.15	100.21	99.44	-0.06%	78,714
Sep 11, 2025	100.14	100.31	100.14	100.27	99.49	0.24%	36,198
Sep 10, 2025	99.86	100.11	99.86	100.03	99.26	0.30%	83,698
Sep 9, 2025	99.74	99.97	99.70	99.73	98.96	-0.04%	60,216
Sep 8, 2025	99.42	99.77	99.42	99.77	99.00	0.42%	118,661
Sep 5, 2025	99.19	99.36	99.18	99.35	98.58	0.55%	35,348
Sep 4, 2025	98.78	98.88	98.75	98.81	98.05	0.16%	63,844
Sep 3, 2025	98.50	98.72	98.50	98.65	97.89	0.20%	114,679
Sep 2, 2025	98.53	98.56	98.39	98.46	97.69	-0.36%	107,874
Aug 29, 2025	98.82	98.90	98.79	98.81	97.82	-0.06%	54,902
Aug 28, 2025	98.85	98.91	98.83	98.87	97.88	-	60,632
Aug 27, 2025	98.82	98.92	98.82	98.87	97.88	0.12%	160,476
Aug 26, 2025	98.87	98.91	98.75	98.75	97.76	-0.08%	107,714
Aug 25, 2025	98.85	98.94	98.82	98.83	97.84	-0.07%	593,284
Aug 22, 2025	98.69	99.00	98.69	98.90	97.91	0.36%	1,174,618
Aug 21, 2025	98.59	98.71	98.53	98.55	97.57	-0.09%	624,136
Aug 20, 2025	98.71	98.71	98.57	98.64	97.66	-0.02%	29,851
Aug 19, 2025	98.76	98.76	98.55	98.66	97.68	0.07%	151,581
Aug 18, 2025	98.71	98.71	98.40	98.59	97.61	-0.12%	55,209
Aug 15, 2025	98.68	98.87	98.63	98.71	97.73	0.19%	69,474
Aug 14, 2025	98.71	98.76	98.52	98.52	97.54	-0.27%	58,796
Aug 13, 2025	98.73	98.82	98.73	98.79	97.80	0.09%	32,794
Aug 12, 2025	98.65	98.71	98.54	98.70	97.72	0.11%	140,036
Aug 11, 2025	98.51	98.61	98.51	98.59	97.61	0.08%	35,767
Aug 8, 2025	98.52	98.53	98.42	98.51	97.53	-0.07%	19,109
Aug 7, 2025	98.50	98.60	98.48	98.58	97.60	0.03%	29,344
Aug 6, 2025	98.58	98.60	98.45	98.55	97.57	0.01%	72,697
Aug 5, 2025	98.59	98.64	98.43	98.54	97.56	0.08%	98,920
Aug 4, 2025	98.64	98.64	98.17	98.46	97.48	-0.25%	97,770
Aug 1, 2025	98.33	98.83	98.33	98.71	97.73	0.56%	55,067
Jul 31, 2025	98.20	98.26	98.10	98.16	96.93	0.08%	53,208
Jul 30, 2025	98.18	98.25	98.05	98.08	96.85	0.07%	25,057
Jul 29, 2025	98.13	98.26	98.01	98.01	96.79	0.02%	68,832
Jul 28, 2025	98.09	98.13	97.93	97.99	96.77	-0.03%	76,774
Jul 25, 2025	98.02	98.10	98.02	98.02	96.80	-0.03%	42,796
Jul 24, 2025	97.98	98.07	97.87	98.05	96.83	-0.03%	22,697
Jul 23, 2025	98.00	98.14	97.88	98.08	96.85	0.09%	383,017
Jul 22, 2025	98.02	98.08	97.99	97.99	96.77	0.03%	37,516
Jul 21, 2025	98.08	98.19	97.95	97.96	96.74	-0.01%	64,869
Jul 18, 2025	98.10	98.10	97.96	97.97	96.75	-0.10%	55,718
Jul 17, 2025	98.18	98.18	97.93	98.07	96.84	-0.17%	81,812