Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VTRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 8.83 | -0.18 | -2.00% | 9.02 | 9.545 | 8.83 | 11,602 |
| May 28 2024 | 9.01 | -0.18 | -1.96% | 9.19 | 9.50 | 8.5901 | 13,167 |
| May 24 2024 | 9.19 | 0.35 | 3.96% | 8.73 | 9.285 | 8.66 | 4,760 |
| May 23 2024 | 8.84 | -0.16 | -1.78% | 9.23 | 9.7161 | 8.76 | 6,980 |
| May 22 2024 | 9.00 | -0.30 | -3.23% | 9.15 | 9.30 | 8.62 | 24,335 |
| May 21 2024 | 9.30 | 0.00 | 0.00% | 9.25 | 9.40 | 9.122 | 35,835 |
| May 20 2024 | 9.30 | -0.46 | -4.71% | 9.43 | 9.62 | 9.30 | 147,554 |
| May 17 2024 | 9.76 | 0.26 | 2.74% | 9.83 | 10.02 | 9.51 | 8,619 |
| May 16 2024 | 9.50 | -0.88 | -8.48% | 10.49 | 11.54 | 9.50 | 23,443 |
| May 15 2024 | 10.38 | -0.60 | -5.42% | 10.76 | 11.28 | 10.20 | 682,135 |
| May 14 2024 | 10.975 | -0.18 | -1.57% | 11.24 | 11.58 | 10.90 | 13,965 |
| May 13 2024 | 11.15 | -0.54 | -4.62% | 11.77 | 11.77 | 11.15 | 26,020 |
| May 10 2024 | 11.69 | -0.10 | -0.85% | 11.79 | 11.99 | 11.69 | 70,227 |
| May 09 2024 | 11.79 | -0.25 | -2.08% | 12.00 | 12.20 | 11.77 | 26,422 |
| May 08 2024 | 12.04 | -0.02 | -0.17% | 11.98 | 12.1999 | 11.71 | 18,724 |
| May 07 2024 | 12.06 | 0.13 | 1.09% | 11.91 | 12.20 | 11.88 | 13,720 |
| May 06 2024 | 11.93 | -0.15 | -1.24% | 12.08 | 12.255 | 11.93 | 26,056 |
| May 03 2024 | 12.0801 | -0.25 | -2.03% | 12.40 | 12.575 | 12.08 | 9,283 |
| May 02 2024 | 12.33 | -0.21 | -1.67% | 12.30 | 12.815 | 12.15 | 20,324 |
| May 01 2024 | 12.54 | 0.24 | 1.95% | 12.25 | 12.54 | 12.21 | 20,412 |
| Apr 30 2024 | 12.30 | -0.45 | -3.53% | 12.60 | 12.83 | 12.30 | 29,191 |
| Apr 29 2024 | 12.75 | -0.25 | -1.92% | 12.94 | 13.005 | 12.32 | 21,202 |
| Apr 26 2024 | 13.00 | -0.78 | -5.66% | 13.37 | 13.67 | 13.00 | 556,719 |
| Apr 25 2024 | 13.78 | 0.65 | 4.95% | 13.07 | 13.78 | 12.8001 | 7,278 |
| Apr 24 2024 | 13.13 | -0.17 | -1.28% | 12.90 | 13.51 | 12.90 | 4,648 |
| Apr 23 2024 | 13.30 | 0.59 | 4.64% | 12.71 | 13.30 | 12.71 | 372 |
| Apr 22 2024 | 12.71 | 0.15 | 1.19% | 12.56 | 12.916 | 12.50 | 2,446 |
| Apr 19 2024 | 12.56 | 0.23 | 1.87% | 12.30 | 12.56 | 12.30 | 3,229 |
| Apr 18 2024 | 12.33 | -0.52 | -4.05% | 12.85 | 12.85 | 12.25 | 1,632 |
| Apr 17 2024 | 12.85 | 0.00 | 0.00% | 12.42 | 12.85 | 12.42 | 692 |
| Apr 16 2024 | 12.85 | -0.71 | -5.24% | 13.10 | 13.75 | 12.38 | 8,489 |
| Apr 15 2024 | 13.56 | -0.34 | -2.45% | 13.97 | 14.37 | 13.56 | 3,198 |
| Apr 12 2024 | 13.90 | 0.00 | 0.00% | 13.90 | 14.30 | 13.90 | 154 |
| Apr 11 2024 | 13.90 | -0.11 | -0.79% | 14.26 | 14.26 | 13.90 | 289 |
| Apr 10 2024 | 14.01 | -0.60 | -4.11% | 14.125 | 14.50 | 14.01 | 4,226 |
| Apr 09 2024 | 14.61 | 0.05 | 0.34% | 14.52 | 14.70 | 14.24 | 7,328 |
| Apr 08 2024 | 14.56 | -0.90 | -5.82% | 15.85 | 15.85 | 14.55 | 4,874 |
| Apr 05 2024 | 15.46 | -0.05 | -0.33% | 15.45 | 15.46 | 14.06 | 1,464 |
| Apr 04 2024 | 15.5116 | -0.14 | -0.88% | 15.40 | 15.64 | 14.10 | 3,379 |
| Apr 03 2024 | 15.65 | 0.29 | 1.89% | 14.98 | 15.65 | 14.98 | 3,461 |
| Apr 02 2024 | 15.36 | 0.36 | 2.40% | 14.9998 | 15.55 | 14.90 | 1,728 |
| Apr 01 2024 | 15.00 | -0.05 | -0.33% | 15.30 | 15.5499 | 14.43 | 1,690 |
| Mar 28 2024 | 15.05 | 0.75 | 5.24% | 14.20 | 16.00 | 14.20 | 5,373 |
| Mar 27 2024 | 14.30 | 0.00 | 0.00% | 14.17 | 14.30 | 14.17 | 92 |
| Mar 26 2024 | 14.30 | -0.32 | -2.19% | 14.24 | 14.74 | 14.24 | 8,948 |
| Mar 25 2024 | 14.62 | 0.33 | 2.30% | 14.03 | 14.62 | 13.9296 | 4,742 |
| Mar 22 2024 | 14.2909 | -1.21 | -7.80% | 15.35 | 15.35 | 14.2909 | 1,332 |
| Mar 21 2024 | 15.50 | 0.51 | 3.39% | 15.99 | 15.99 | 15.10 | 8,594 |
| Mar 20 2024 | 14.9921 | 0.00 | 0.00% | 14.98 | 14.9921 | 14.70 | 392 |
| Mar 19 2024 | 14.9921 | 0.24 | 1.65% | 14.86 | 15.10 | 14.70 | 1,057 |
| Mar 18 2024 | 14.749 | -0.72 | -4.67% | 14.01 | 15.00 | 14.01 | 4,867 |
| Mar 15 2024 | 15.4717 | 1.34 | 9.50% | 14.00 | 15.4717 | 14.00 | 7,688 |
| Mar 14 2024 | 14.13 | -0.12 | -0.84% | 14.17 | 14.20 | 13.82 | 1,276 |
| Mar 13 2024 | 14.25 | -0.11 | -0.77% | 14.25 | 14.25 | 14.17 | 951 |
| Mar 12 2024 | 14.36 | 0.11 | 0.77% | 14.42 | 14.97 | 14.36 | 3,489 |
| Mar 11 2024 | 14.25 | -0.46 | -3.09% | 14.70 | 14.80 | 13.64 | 2,213 |
| Mar 08 2024 | 14.705 | 0.20 | 1.35% | 14.50 | 14.975 | 14.1058 | 3,025 |
| Mar 07 2024 | 14.5087 | 0.15 | 1.04% | 14.51 | 15.00 | 14.50 | 13,093 |
| Mar 06 2024 | 14.36 | -0.50 | -3.36% | 13.70 | 15.70 | 13.70 | 24,886 |
| Mar 05 2024 | 14.86 | 1.30 | 9.59% | 13.51 | 14.86 | 13.51 | 1,657 |
| Mar 04 2024 | 13.56 | -0.01 | -0.07% | 13.41 | 14.3557 | 12.90 | 12,512 |
| Mar 01 2024 | 13.57 | 0.93 | 7.36% | 13.04 | 13.57 | 13.00 | 3,235 |
