Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: VTAK )

0.5500 -0.0331 (-5.68%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.6100 0.6100 0.5831 0.5831 52,491 -0.03(-4.41%)
May 16, 2024 0.5694 0.6200 0.5694 0.6100 22,685 +0.02(+3.28%)
May 15, 2024 0.5807 0.6221 0.5300 0.5906 71,106 -0.01(-1.35%)
May 14, 2024 0.5787 0.6485 0.5500 0.5987 87,321 -0.01(-1.45%)
May 13, 2024 0.6477 0.6477 0.6038 0.6075 32,414 +0.01(+1.25%)
May 10, 2024 0.6000 0.6500 0.5732 0.6000 106,946 +0.03(+4.48%)
May 09, 2024 0.5800 0.5990 0.5599 0.5743 16,699 -0.00(-0.49%)
May 08, 2024 0.5378 0.5800 0.5378 0.5771 59,858 +0.02(+3.79%)
May 07, 2024 0.5500 0.5910 0.5500 0.5560 68,619 +0.01(+0.91%)
May 06, 2024 0.5600 0.6100 0.5400 0.5510 37,626 -0.01(-1.61%)
May 03, 2024 0.5600 0.5767 0.5250 0.5600 38,358 +0.04(+6.67%)
May 02, 2024 0.5713 0.5713 0.5250 0.5250 14,788 -0.00(-0.13%)
May 01, 2024 0.5000 0.5600 0.5000 0.5257 8,048 -0.02(-4.23%)
Apr 30, 2024 0.5500 0.5800 0.5175 0.5489 31,489 -0.01(-1.98%)
Apr 29, 2024 0.5471 0.5920 0.5144 0.5600 20,809 +0.01(+2.34%)
Apr 26, 2024 0.5499 0.6000 0.5281 0.5472 34,890 -0.00(-0.51%)
Apr 25, 2024 0.5838 0.5838 0.5200 0.5500 53,315 -0.02(-4.35%)
Apr 24, 2024 0.4901 0.6200 0.4680 0.5750 316,456 +0.12(+26.18%)
Apr 23, 2024 0.4747 0.4747 0.4400 0.4557 24,128 +0.01(+2.40%)
Apr 22, 2024 0.4700 0.4802 0.4400 0.4450 9,784 +0.00(+0.84%)
Apr 19, 2024 0.4845 0.4845 0.4171 0.4413 56,830 -0.04(-8.29%)
Apr 18, 2024 0.4500 0.4979 0.4500 0.4812 14,380 +0.04(+8.60%)
Apr 17, 2024 0.4631 0.4631 0.4415 0.4431 19,700 -0.02(-3.46%)
Apr 16, 2024 0.4649 0.4800 0.4587 0.4590 13,430 -0.00(-0.91%)
Apr 15, 2024 0.4310 0.4845 0.4310 0.4632 23,621 -0.02(-4.59%)
Apr 12, 2024 0.4725 0.4869 0.4300 0.4855 32,052 +0.04(+9.10%)
Apr 11, 2024 0.4900 0.5180 0.4410 0.4450 39,685 -0.05(-9.37%)
Apr 10, 2024 0.5299 0.5299 0.4900 0.4910 8,269 -0.02(-4.66%)
Apr 09, 2024 0.5116 0.5185 0.4600 0.5150 18,652 +0.01(+1.98%)
Apr 08, 2024 0.5200 0.5219 0.5000 0.5050 17,699 -0.00(-0.20%)
Apr 05, 2024 0.5000 0.5201 0.5000 0.5060 8,663 +0.01(+1.12%)
Apr 04, 2024 0.4000 0.5200 0.4000 0.5004 58,832 -0.03(-5.25%)
Apr 03, 2024 0.4900 0.5296 0.4900 0.5281 23,962 +0.03(+5.64%)
Apr 02, 2024 0.4800 0.4999 0.4252 0.4999 36,914 +0.00(+0.34%)
Apr 01, 2024 0.5204 0.5274 0.4800 0.4982 14,183 +0.01(+2.51%)
Mar 28, 2024 0.4753 0.5297 0.4753 0.4860 9,187 -0.00(-0.82%)
Mar 27, 2024 0.5200 0.5200 0.4900 0.4900 8,926 -0.00(-0.02%)
Mar 26, 2024 0.5260 0.5260 0.4901 0.4901 7,749 -0.01(-2.18%)
Mar 25, 2024 0.5293 0.5399 0.4680 0.5010 14,358 -0.00(-0.60%)
Mar 22, 2024 0.5111 0.5500 0.4616 0.5040 17,092 -0.02(-3.26%)
Mar 21, 2024 0.5455 0.5455 0.5110 0.5210 13,050 -0.01(-2.18%)
Mar 20, 2024 0.5355 0.5400 0.5253 0.5326 24,230 +0.02(+4.43%)
Mar 19, 2024 0.5300 0.5300 0.5100 0.5100 28,427 +0.00(+0.00%)
Mar 18, 2024 0.5300 0.5480 0.4795 0.5100 64,582 +0.09(+20.17%)
Mar 15, 2024 0.5795 0.5795 0.4244 0.4244 21,701 -0.16(-26.76%)
Mar 14, 2024 0.5712 0.5830 0.5403 0.5795 10,414 +0.04(+6.53%)
Mar 13, 2024 0.5800 0.5800 0.5000 0.5440 24,977 -0.04(-6.72%)
Mar 12, 2024 0.5850 0.6199 0.5689 0.5832 19,341 -0.03(-4.39%)
Mar 11, 2024 0.5740 0.6169 0.5500 0.6100 81,183 +0.04(+7.02%)
Mar 08, 2024 0.5741 0.5741 0.5450 0.5700 25,689 +0.00(+0.18%)
Mar 07, 2024 0.5595 0.5690 0.5351 0.5690 25,278 +0.01(+1.77%)
Mar 06, 2024 0.5500 0.5620 0.5210 0.5591 60,843 +0.04(+7.52%)
Mar 05, 2024 0.5000 0.5402 0.5000 0.5200 51,628 -0.02(-3.70%)
Mar 04, 2024 0.5100 0.5423 0.4800 0.5400 78,102 +0.04(+8.00%)
Mar 01, 2024 0.5090 0.5205 0.4989 0.5000 76,746 +0.01(+1.21%)
Feb 29, 2024 0.4700 0.5100 0.4710 0.4940 46,253 +0.00(+1.00%)
Feb 28, 2024 0.4590 0.5000 0.4381 0.4891 104,758 +0.04(+8.69%)
Feb 27, 2024 0.4300 0.4598 0.4300 0.4500 33,533 +0.03(+7.14%)
Feb 26, 2024 0.4240 0.4413 0.4180 0.4200 15,875 +0.01(+2.41%)
Feb 23, 2024 0.4020 0.4374 0.4020 0.4101 15,477 -0.01(-1.44%)
Feb 22, 2024 0.4400 0.4400 0.4100 0.4161 18,047 -0.00(-0.22%)
Feb 21, 2024 0.4150 0.4600 0.4150 0.4170 20,153 +0.00(+0.48%)
Feb 20, 2024 0.4281 0.4699 0.4125 0.4150 32,707 -0.02(-4.40%)
Feb 16, 2024 0.4100 0.4521 0.4000 0.4341 48,825 +0.02(+5.57%)
Feb 15, 2024 0.4000 0.4320 0.4020 0.4112 29,848 -0.01(-2.42%)
Feb 14, 2024 0.4080 0.4300 0.3999 0.4214 48,835 +0.01(+3.31%)
Feb 13, 2024 0.4100 0.4160 0.3961 0.4079 23,347 +0.01(+1.97%)
Feb 12, 2024 0.4100 0.4300 0.4000 0.4000 33,160 -0.01(-2.63%)
Feb 09, 2024 0.4100 0.4412 0.4060 0.4108 11,226 -0.01(-2.42%)
Feb 08, 2024 0.4080 0.4290 0.4011 0.4210 16,675 +0.00(+0.00%)
Feb 07, 2024 0.4109 0.4291 0.4010 0.4210 27,603 -0.00(-0.19%)
Feb 06, 2024 0.4200 0.4289 0.4000 0.4218 43,533 -0.01(-1.70%)
Feb 05, 2024 0.4700 0.4700 0.3999 0.4291 66,289 -0.03(-6.70%)
Feb 02, 2024 0.4648 0.4660 0.4587 0.4599 22,671 -0.01(-2.04%)
Feb 01, 2024 0.4601 0.4830 0.4450 0.4695 50,722 -0.01(-2.19%)
Jan 31, 2024 0.5760 0.5760 0.4800 0.4800 79,422 -0.10(-16.67%)
Jan 30, 2024 0.5600 0.6000 0.5180 0.5760 29,903 +0.00(+0.52%)
Jan 29, 2024 0.5174 0.6150 0.5100 0.5730 65,353 +0.05(+10.19%)
Jan 26, 2024 0.5000 0.5890 0.5000 0.5200 134,052 -0.07(-11.85%)
Jan 25, 2024 0.5600 0.5990 0.5100 0.5899 190,041 +0.13(+28.21%)
Jan 24, 2024 0.5896 0.7480 0.4500 0.4601 328,060 -0.09(-16.81%)
Jan 23, 2024 0.5100 0.6397 0.5145 0.5531 421,825 +0.07(+15.23%)
Jan 22, 2024 0.4400 0.4970 0.3920 0.4800 138,204 +0.05(+12.94%)
Jan 19, 2024 0.3930 0.4499 0.3911 0.4250 152,201 +0.03(+8.14%)
Jan 18, 2024 0.4000 0.4174 0.3920 0.3930 26,745 -0.00(-1.01%)
Jan 17, 2024 0.3826 0.3970 0.3801 0.3970 30,011 +0.00(+1.20%)
Jan 16, 2024 0.3800 0.3923 0.3704 0.3923 45,129 -0.00(-0.03%)
Jan 12, 2024 0.3900 0.4050 0.3801 0.3924 22,469 -0.00(-0.10%)
Jan 11, 2024 0.4000 0.4000 0.3750 0.3928 40,823 +0.00(+0.82%)
Jan 10, 2024 0.3900 0.3999 0.3800 0.3896 19,641 -0.00(-1.14%)
Jan 09, 2024 0.3900 0.4066 0.3852 0.3941 11,385 +0.00(+0.97%)
Jan 08, 2024 0.4151 0.4151 0.3802 0.3903 14,061 -0.01(-2.43%)
Jan 05, 2024 0.4170 0.4170 0.3800 0.4000 10,626 -0.00(-0.92%)
Jan 04, 2024 0.3984 0.4037 0.3941 0.4037 15,185 +0.01(+1.33%)
Jan 03, 2024 0.4240 0.4240 0.3904 0.3984 33,876 -0.01(-1.26%)
Jan 02, 2024 0.4279 0.4397 0.3903 0.4035 65,921 -0.00(-0.20%)
Dec 29, 2023 0.4100 0.4100 0.3906 0.4043 22,243 +0.00(+0.45%)
Dec 28, 2023 0.3926 0.4100 0.3926 0.4025 52,816 +0.01(+1.92%)
Dec 27, 2023 0.3800 0.4099 0.3800 0.3949 39,423 -0.01(-2.49%)
Dec 26, 2023 0.3920 0.4150 0.3900 0.4050 44,960 -0.01(-2.41%)
Dec 22, 2023 0.3976 0.4150 0.3900 0.4150 18,405 +0.01(+3.31%)
Dec 21, 2023 0.4070 0.4150 0.3804 0.4017 48,600 -0.02(-4.27%)
Dec 20, 2023 0.4490 0.4500 0.3900 0.4196 71,015 -0.02(-4.64%)
Dec 19, 2023 0.4600 0.4600 0.4300 0.4400 26,279 -0.02(-4.35%)
Dec 18, 2023 0.4500 0.4600 0.4306 0.4600 51,730 -0.02(-4.17%)
Dec 15, 2023 0.4700 0.4852 0.4400 0.4800 53,249 +0.01(+2.15%)
Dec 14, 2023 0.4600 0.4700 0.4300 0.4699 34,108 +0.01(+1.27%)
Dec 13, 2023 0.4730 0.4744 0.4622 0.4640 9,746 -0.01(-1.90%)
Dec 12, 2023 0.4650 0.4730 0.4650 0.4730 11,728 -0.00(-0.19%)
Dec 11, 2023 0.4753 0.4753 0.4650 0.4739 13,568 +0.01(+1.30%)
Dec 08, 2023 0.4748 0.4900 0.4678 0.4678 23,617 +0.01(+1.48%)
Dec 07, 2023 0.4820 0.5000 0.4600 0.4610 10,223 -0.00(-0.97%)
Dec 06, 2023 0.4650 0.4999 0.4650 0.4655 17,948 -0.01(-3.04%)
Dec 05, 2023 0.4830 0.4940 0.4750 0.4801 9,459 -0.00(-0.81%)
Dec 04, 2023 0.5290 0.5290 0.4600 0.4840 10,859 -0.01(-2.42%)
Dec 01, 2023 0.4989 0.4999 0.4600 0.4960 21,426 -0.00(-0.60%)
Nov 30, 2023 0.5400 0.5482 0.4900 0.4990 38,645 -0.02(-2.92%)
Nov 29, 2023 0.4980 0.5475 0.4970 0.5140 82,649 +0.03(+7.08%)
Nov 28, 2023 0.4400 0.4907 0.4150 0.4800 62,202 +0.04(+9.09%)
Nov 27, 2023 0.4698 0.4698 0.4303 0.4400 20,782 -0.02(-3.36%)
Nov 24, 2023 0.4400 0.4698 0.4201 0.4553 21,780 +0.04(+9.18%)
Nov 22, 2023 0.4135 0.4400 0.4100 0.4170 8,236 +0.00(+0.85%)
Nov 21, 2023 0.4390 0.4400 0.4101 0.4135 15,701 -0.00(-0.39%)
Nov 20, 2023 0.4500 0.4500 0.4142 0.4151 38,546 -0.03(-5.83%)
Nov 17, 2023 0.4100 0.4476 0.4100 0.4408 19,561 -0.01(-1.98%)
Nov 16, 2023 0.4398 0.4498 0.3875 0.4497 56,080 +0.01(+3.05%)
Nov 15, 2023 0.4300 0.4480 0.4150 0.4364 7,836 +0.03(+6.41%)
Nov 14, 2023 0.4101 0.4290 0.4100 0.4101 10,276 -0.02(-4.58%)
Nov 13, 2023 0.4034 0.4300 0.3802 0.4298 13,748 -0.00(-0.05%)
Nov 10, 2023 0.4297 0.4499 0.4198 0.4300 6,066 -0.01(-2.49%)
Nov 09, 2023 0.4558 0.4558 0.4200 0.4410 7,057 +0.00(+0.75%)
Nov 08, 2023 0.4280 0.4499 0.4141 0.4377 12,171 +0.02(+5.70%)
Nov 07, 2023 0.4100 0.4367 0.4100 0.4141 15,482 -0.01(-2.38%)
Nov 06, 2023 0.4500 0.4620 0.4242 0.4242 35,821 -0.03(-6.19%)
Nov 03, 2023 0.4400 0.4600 0.4301 0.4522 19,197 +0.00(+0.49%)
Nov 02, 2023 0.4300 0.4590 0.4300 0.4500 31,357 +0.01(+3.21%)
Nov 01, 2023 0.4365 0.4399 0.4035 0.4360 5,965 -0.00(-0.11%)
Oct 31, 2023 0.4199 0.4398 0.4143 0.4365 9,867 +0.02(+4.20%)
Oct 30, 2023 0.4070 0.4226 0.4016 0.4189 26,690 -0.00(-0.29%)
Oct 27, 2023 0.3850 0.4540 0.3825 0.4201 43,928 +0.03(+6.38%)
Oct 26, 2023 0.4100 0.4442 0.3910 0.3949 148,231 +0.01(+3.38%)
Oct 25, 2023 0.4000 0.3990 0.3655 0.3820 21,253 -0.00(-0.78%)
Oct 24, 2023 0.3710 0.3850 0.3701 0.3850 25,462 +0.00(+1.29%)
Oct 23, 2023 0.3893 0.3925 0.3778 0.3801 20,745 -0.01(-2.54%)
Oct 20, 2023 0.3660 0.3960 0.3660 0.3900 12,197 +0.01(+3.04%)
Oct 19, 2023 0.3890 0.4000 0.3785 0.3785 31,220 -0.01(-2.70%)
Oct 18, 2023 0.3940 0.4000 0.3752 0.3890 38,173 +0.01(+1.97%)
Oct 17, 2023 0.4058 0.4295 0.3710 0.3815 18,226 -0.01(-1.29%)
Oct 16, 2023 0.3810 0.4060 0.3810 0.3865 17,824 -0.01(-2.15%)
Oct 13, 2023 0.4295 0.4400 0.3950 0.3950 29,448 -0.01(-1.72%)
Oct 12, 2023 0.4300 0.4498 0.4019 0.4019 74,639 -0.01(-1.98%)
Oct 11, 2023 0.4170 0.4201 0.4000 0.4100 24,235 -0.03(-5.75%)
Oct 10, 2023 0.4267 0.4540 0.4003 0.4350 56,655 +0.01(+1.28%)
Oct 09, 2023 0.4040 0.4492 0.3850 0.4295 101,433 +0.02(+4.76%)
Oct 06, 2023 0.3530 0.4100 0.3501 0.4100 122,236 +0.05(+12.95%)
Oct 05, 2023 0.3511 0.3824 0.3400 0.3630 54,143 +0.00(+0.28%)
Oct 04, 2023 0.3700 0.3998 0.3400 0.3620 1,246,087 -0.05(-11.60%)
Oct 03, 2023 0.4315 0.4419 0.3688 0.4095 96,385 -0.04(-9.00%)
Oct 02, 2023 0.4400 0.4650 0.4350 0.4500 31,244 +0.01(+1.28%)
Sep 29, 2023 0.4500 0.4690 0.4330 0.4443 14,755 -0.01(-1.27%)
Sep 28, 2023 0.4640 0.4640 0.4500 0.4500 10,379 -0.01(-1.53%)
Sep 27, 2023 0.4770 0.4770 0.4570 0.4570 24,958 -0.02(-4.27%)
Sep 26, 2023 0.4700 0.4850 0.4622 0.4774 16,515 +0.01(+3.04%)
Sep 25, 2023 0.4750 0.4785 0.4588 0.4633 15,527 -0.02(-3.48%)
Sep 22, 2023 0.5020 0.5320 0.4300 0.4800 65,350 -0.05(-9.64%)
Sep 21, 2023 0.5255 0.5350 0.5051 0.5312 45,725 -0.01(-2.50%)
Sep 20, 2023 0.5350 0.5459 0.5100 0.5448 13,225 +0.01(+1.83%)
Sep 19, 2023 0.5200 0.5399 0.5110 0.5350 21,529 -0.00(-0.11%)
Sep 18, 2023 0.5165 0.5619 0.5100 0.5356 21,841 -0.04(-6.85%)
Sep 15, 2023 0.5100 0.5750 0.5050 0.5750 40,916 +0.05(+9.00%)
Sep 14, 2023 0.5350 0.5666 0.5250 0.5275 7,413 -0.01(-1.22%)
Sep 13, 2023 0.5700 0.5750 0.5300 0.5340 10,068 -0.03(-4.91%)
Sep 12, 2023 0.5750 0.5750 0.5500 0.5616 33,366 -0.01(-1.47%)
Sep 11, 2023 0.5500 0.5729 0.5500 0.5700 39,668 +0.03(+5.56%)
Sep 08, 2023 0.5650 0.5749 0.5000 0.5400 28,397 -0.03(-5.92%)
Sep 07, 2023 0.5663 0.5745 0.5060 0.5740 19,955 -0.00(-0.14%)
Sep 06, 2023 0.5538 0.5748 0.5200 0.5748 13,241 +0.00(+0.84%)
Sep 05, 2023 0.5582 0.5750 0.5308 0.5700 26,071 +0.03(+5.36%)
Sep 01, 2023 0.5302 0.5700 0.5300 0.5410 32,224 -0.02(-2.96%)
Aug 31, 2023 0.5500 0.5599 0.5204 0.5575 56,743 +0.04(+7.13%)
Aug 30, 2023 0.5500 0.5500 0.4956 0.5204 22,143 -0.00(-0.36%)
Aug 29, 2023 0.4880 0.5350 0.4852 0.5223 50,205 +0.03(+6.59%)
Aug 28, 2023 0.4900 0.4999 0.4808 0.4900 33,179 -0.01(-1.78%)
Aug 25, 2023 0.5573 0.5675 0.4900 0.4989 107,970 -0.06(-10.67%)
Aug 24, 2023 0.5437 0.5595 0.5300 0.5585 40,888 +0.00(+0.27%)
Aug 23, 2023 0.5498 0.5570 0.5200 0.5570 14,873 +0.01(+2.65%)
Aug 22, 2023 0.5500 0.5570 0.5324 0.5426 37,594 -0.00(-0.89%)
Aug 21, 2023 0.5276 0.5485 0.5129 0.5475 83,167 +0.00(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.