Virtus Investment Partners, Inc. (VRTS) NASDAQ

191.00

-1.24(-0.65%)

Updated at September 29 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 2025191.11190.93190.93193.71189.7651,022
September 26, 2025189.93192.24192.24192.59189.47140,000
September 25, 2025187.46189.93189.93190.98187.46125,118
September 24, 2025193.61189.95189.95193.61189.93125,523
September 23, 2025193.13191.79191.79195190.2689,200
September 22, 2025190.9191.38191.38193.69189.8493,220
September 19, 2025195.25190.67190.67195.25188.99125,900
September 18, 2025192.27194.56194.56194.72192.2772,800
September 17, 2025192.55191.01191.01196.24190.3666,600
September 16, 2025194.88193.25193.25195.38191.1247,300
September 15, 2025198.52194.75194.75198.68194.2546,342
September 12, 2025200198.05198.05203.61197.3670,000
September 11, 2025195.45201.58201.58201.93194.8586,027
September 10, 2025195.29193.61193.61196.37192.758,523
September 09, 2025196.71195.43195.43199.11195.2246,244
September 08, 2025196.12196.97196.97197.8191.1746,616
September 05, 2025198.12193.98193.98199.92193.6477,949
September 04, 2025194.32196.8196.8196.8192.1784,300
September 03, 2025196.52192.81192.81200190.93131,708
September 02, 2025199.58198.2198.2199.58195.864,300
August 29, 2025201.14201.43201.43202.31198.5282,527
August 28, 2025203.15200.54200.54203.15197.6261,500
August 27, 2025199.44201.63201.63202.97197.6673,300
August 26, 2025197.56200.11200.11201.08197.5108,138
August 25, 2025199.06198.31198.31200.07196.94104,900
August 22, 2025190.01200.26200.26201.09190.01148,200
August 21, 2025189.92189.05189.05194.91188.747,436
August 20, 2025193.1191.2191.2194.21189.462,800
August 19, 2025192.27193.43193.43194.74192.273,638
August 18, 2025192.25192.27192.27195.01192.2552,245
August 15, 2025198.82194.09194.09199.56193.2387,700
August 14, 2025197.16198.4198.4198.85193.0580,100
August 13, 2025195.7197.86197.86198.24193.590,300
August 12, 2025190.16194.13194.13195.77190.1248,267
August 11, 2025188.88189.3189.3191.8188.8863,900
August 08, 2025185.93190.11190.11191.52185.9398,606
August 07, 2025191.13187.14187.14191.39186.1749,300
August 06, 2025191.39190.46190.46193.14188.8950,500
August 05, 2025191.13191.06191.06192.65189.1150,320
August 04, 2025191.89191.62191.62192.68188.9140,200
August 01, 2025190.21189.66189.66190.21186.9860,400
July 31, 2025195.58193.31193.31198.86191.2952,400
July 30, 2025194.93199.01196.76202.26194.5391,300
July 29, 2025194.32195.18192.97196.6819377,400
July 28, 2025199194.05191.86199.94193.0362,000
July 25, 2025206.57197.69195.45210191.6593,000
July 24, 2025212.16213.65211.23215.06209.5977,500
July 23, 2025213.7213.98211.56214.88210.7873,100
July 22, 2025208.39210.8208.42211.6206.9554,400
July 21, 2025208.16207.36207.36210.08206.851,900
July 18, 2025211.49207.33207.33212.2206.3164,700
July 17, 2025206.79210.33210.33212.67206.7972,900
July 16, 2025203.41208.45208.45208.65201.17123,400
July 15, 2025203.88201.17201.17205.5200.83121,200
July 14, 2025203.56203.39203.39204.73202.2778,100
July 11, 2025201.52204.79204.79205.78198.21212,617
July 10, 2025197.92202.02202.02205.29197.92184,499
July 09, 2025198.28197.45197.45199.57196.29176,100
July 08, 2025195.32197.36197.36200.8194.7156,800
July 07, 2025196.51195.32195.32199.36193.33105,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved