VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	48.90	48.91	48.86	48.88	48.88	-	6,392,387
Aug 14, 2025	48.94	48.94	48.86	48.88	48.88	-0.14%	4,463,872
Aug 13, 2025	48.99	49.00	48.94	48.95	48.95	-	5,532,974
Aug 12, 2025	48.95	48.95	48.89	48.95	48.95	0.06%	5,893,885
Aug 11, 2025	48.92	48.94	48.88	48.92	48.92	0.12%	5,227,059
Aug 8, 2025	48.85	48.87	48.80	48.86	48.86	-	4,751,537
Aug 7, 2025	48.86	48.90	48.84	48.86	48.86	-	6,638,647
Aug 6, 2025	48.91	48.91	48.76	48.86	48.86	-0.06%	5,049,221
Aug 5, 2025	48.88	48.90	48.83	48.89	48.89	0.12%	6,492,268
Aug 4, 2025	48.89	48.89	48.82	48.83	48.83	-	6,485,624
Aug 1, 2025	48.80	48.92	48.78	48.83	48.83	0.31%	10,886,734
Jul 31, 2025	48.69	48.72	48.65	48.68	48.54	0.19%	6,133,202
Jul 30, 2025	48.63	48.70	48.58	48.59	48.45	-0.18%	9,137,199
Jul 29, 2025	48.59	48.73	48.58	48.68	48.54	0.25%	10,550,051
Jul 28, 2025	48.53	48.58	48.51	48.56	48.42	-	11,254,390
Jul 25, 2025	48.51	48.57	48.50	48.56	48.42	0.12%	9,174,605
Jul 24, 2025	48.53	48.53	48.46	48.50	48.36	-0.08%	10,071,097
Jul 23, 2025	48.59	48.60	48.48	48.54	48.40	-0.12%	5,795,903
Jul 22, 2025	48.60	48.63	48.57	48.60	48.46	-	6,789,231
Jul 21, 2025	48.59	48.70	48.55	48.60	48.46	0.19%	12,188,207
Jul 18, 2025	48.57	48.58	48.49	48.51	48.37	-0.12%	11,017,639
Jul 17, 2025	48.65	48.68	48.53	48.57	48.43	-0.14%	8,946,290
Jul 16, 2025	48.74	48.75	48.62	48.64	48.50	-0.16%	5,894,059
Jul 15, 2025	48.84	48.84	48.63	48.72	48.58	-0.16%	9,662,853
Jul 14, 2025	48.82	48.86	48.74	48.80	48.66	-0.04%	7,455,242
Jul 11, 2025	48.91	48.91	48.77	48.82	48.68	-0.25%	5,704,814
Jul 10, 2025	48.93	48.97	48.91	48.94	48.80	-0.02%	5,404,899
Jul 9, 2025	48.96	48.97	48.90	48.95	48.81	0.08%	4,605,345
Jul 8, 2025	48.96	48.97	48.88	48.91	48.77	-0.18%	4,098,897
Jul 7, 2025	48.94	49.00	48.89	49.00	48.86	0.10%	6,187,019
Jul 3, 2025	48.91	48.95	48.88	48.95	48.81	-0.04%	4,091,664
Jul 2, 2025	48.90	48.97	48.87	48.97	48.83	0.08%	4,714,300
Jul 1, 2025	48.93	49.05	48.88	48.93	48.79	-0.20%	5,904,105
Jun 30, 2025	49.02	49.06	48.99	49.03	48.76	0.12%	8,235,581
Jun 27, 2025	48.93	48.99	48.90	48.97	48.70	0.02%	4,705,362
Jun 26, 2025	48.89	48.97	48.88	48.96	48.69	0.12%	4,986,215
Jun 25, 2025	48.89	48.93	48.84	48.90	48.63	-0.02%	4,905,116
Jun 24, 2025	48.92	48.96	48.90	48.91	48.64	-	7,548,087
Jun 23, 2025	48.90	48.98	48.87	48.91	48.64	0.08%	5,816,650
Jun 20, 2025	48.89	48.89	48.81	48.87	48.60	0.14%	5,089,299
Jun 18, 2025	48.89	48.91	48.77	48.80	48.53	-0.10%	5,646,211
Jun 17, 2025	48.90	48.92	48.84	48.85	48.58	0.08%	5,946,921
Jun 16, 2025	48.81	48.86	48.78	48.81	48.54	-0.02%	7,906,874
Jun 13, 2025	48.89	48.90	48.77	48.82	48.55	-0.22%	6,639,918
Jun 12, 2025	48.86	48.94	48.84	48.93	48.66	0.35%	8,051,825
Jun 11, 2025	48.75	48.80	48.70	48.76	48.49	0.18%	12,486,019
Jun 10, 2025	48.75	48.78	48.67	48.67	48.40	-0.16%	8,821,061
Jun 9, 2025	48.61	48.75	48.61	48.75	48.48	0.29%	13,080,691
Jun 6, 2025	48.69	48.69	48.58	48.61	48.34	-0.25%	10,814,911
Jun 5, 2025	48.71	48.77	48.64	48.73	48.46	0.08%	14,319,558