ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Virtus Total Return Fund Inc. (NY:ZTR)

7.060 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 7.010 7.100 7.010 7.060 230,728 +0.01(+0.14%)
Feb 26, 2026 7.050 7.050 7.011 7.050 240,835 +0.02(+0.28%)
Feb 25, 2026 6.990 7.040 6.970 7.030 196,334 +0.04(+0.57%)
Feb 24, 2026 7.000 7.010 6.950 6.990 216,658 -0.01(-0.14%)
Feb 23, 2026 6.950 7.000 6.926 7.000 383,350 +0.09(+1.30%)
Feb 20, 2026 6.910 6.910 6.850 6.910 175,311 +0.04(+0.58%)
Feb 19, 2026 6.850 6.870 6.840 6.870 153,423 +0.04(+0.59%)
Feb 18, 2026 6.940 6.940 6.820 6.830 323,805 -0.10(-1.44%)
Feb 17, 2026 6.890 6.940 6.880 6.930 311,614 +0.04(+0.58%)
Feb 13, 2026 6.800 6.890 6.760 6.890 374,370 +0.09(+1.32%)
Feb 12, 2026 6.780 6.800 6.730 6.800 253,031 +0.02(+0.29%)
Feb 11, 2026 6.750 6.780 6.730 6.780 205,464 +0.07(+1.04%)
Feb 10, 2026 6.680 6.750 6.673 6.710 465,968 +0.03(+0.45%)
Feb 09, 2026 6.620 6.680 6.595 6.680 218,895 +0.07(+1.06%)
Feb 06, 2026 6.570 6.610 6.560 6.610 242,554 +0.07(+1.07%)
Feb 05, 2026 6.550 6.570 6.520 6.540 256,306 +0.01(+0.15%)
Feb 04, 2026 6.500 6.548 6.500 6.530 199,639 +0.05(+0.77%)
Feb 03, 2026 6.420 6.490 6.420 6.480 225,468 +0.04(+0.62%)
Feb 02, 2026 6.460 6.488 6.430 6.440 190,442 -0.05(-0.77%)
Jan 30, 2026 6.500 6.500 6.430 6.490 381,571 -0.01(-0.15%)
Jan 29, 2026 6.470 6.500 6.460 6.500 193,852 +0.04(+0.62%)
Jan 28, 2026 6.450 6.460 6.450 6.460 162,978 +0.02(+0.31%)
Jan 27, 2026 6.400 6.450 6.380 6.440 219,250 +0.04(+0.63%)
Jan 26, 2026 6.390 6.420 6.370 6.400 191,525 +0.03(+0.47%)
Jan 23, 2026 6.340 6.370 6.314 6.370 190,836 +0.04(+0.63%)
Jan 22, 2026 6.320 6.340 6.300 6.330 140,147 +0.02(+0.32%)
Jan 21, 2026 6.260 6.310 6.250 6.310 218,646 +0.08(+1.28%)
Jan 20, 2026 6.250 6.270 6.230 6.230 229,000 -0.04(-0.64%)
Jan 16, 2026 6.280 6.320 6.260 6.270 374,385 -0.04(-0.63%)
Jan 15, 2026 6.320 6.320 6.280 6.310 399,890 +0.01(+0.16%)
Jan 14, 2026 6.300 6.330 6.290 6.300 264,118 +0.00(+0.00%)
Jan 13, 2026 6.310 6.330 6.250 6.300 185,786 +0.01(+0.16%)
Jan 12, 2026 6.310 6.320 6.280 6.290 190,168 +0.01(+0.16%)
Jan 09, 2026 6.270 6.310 6.270 6.280 155,381 +0.02(+0.32%)
Jan 08, 2026 6.211 6.270 6.211 6.260 166,511 +0.04(+0.64%)
Jan 07, 2026 6.290 6.290 6.201 6.220 131,491 -0.04(-0.63%)
Jan 06, 2026 6.260 6.268 6.220 6.260 172,675 +0.03(+0.48%)
Jan 05, 2026 6.260 6.270 6.201 6.230 232,858 -0.06(-0.95%)
Jan 02, 2026 6.290 6.290 6.240 6.290 100,477 +0.04(+0.63%)
Dec 31, 2025 6.250 6.270 6.250 6.250 258,681 -0.04(-0.63%)
Dec 30, 2025 6.280 6.290 6.250 6.290 355,795 +0.04(+0.63%)
Dec 29, 2025 6.260 6.280 6.240 6.250 353,799 +0.00(+0.00%)
Dec 26, 2025 6.290 6.290 6.240 6.250 279,742 -0.02(-0.32%)
Dec 24, 2025 6.260 6.270 6.230 6.270 132,133 +0.04(+0.64%)
Dec 23, 2025 6.240 6.240 6.222 6.230 164,209 +0.00(+0.00%)
Dec 22, 2025 6.240 6.240 6.211 6.230 157,594 +0.00(+0.00%)
Dec 19, 2025 6.280 6.280 6.230 6.230 184,499 -0.05(-0.79%)
Dec 18, 2025 6.260 6.290 6.250 6.280 166,027 +0.06(+0.96%)
Dec 17, 2025 6.211 6.250 6.200 6.220 160,741 +0.02(+0.32%)
Dec 16, 2025 6.250 6.250 6.181 6.201 203,269 -0.06(-0.95%)
Dec 15, 2025 6.260 6.265 6.230 6.260 213,070 +0.04(+0.64%)
Dec 12, 2025 6.250 6.275 6.220 6.220 284,809 -0.03(-0.48%)
Dec 11, 2025 6.240 6.250 6.211 6.250 227,333 +0.05(+0.80%)
Dec 10, 2025 6.151 6.210 6.142 6.201 807,058 +0.03(+0.48%)
Dec 09, 2025 6.151 6.240 6.151 6.171 663,955 -0.02(-0.32%)
Dec 08, 2025 6.240 6.289 6.181 6.191 259,111 -0.07(-1.10%)
Dec 05, 2025 6.240 6.284 6.240 6.260 242,017 +0.01(+0.16%)
Dec 04, 2025 6.250 6.288 6.210 6.250 679,092 -0.08(-1.24%)
Dec 03, 2025 6.368 6.397 6.303 6.329 432,091 -0.07(-1.08%)
Dec 02, 2025 6.466 6.476 6.368 6.397 690,013 -0.05(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.