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)

6.770 -0.020 (-0.29%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 6.770 6.840 6.770 6.790 141,089 -0.02(-0.29%)
Apr 17, 2026 6.800 6.815 6.750 6.810 160,097 +0.02(+0.29%)
Apr 16, 2026 6.770 6.800 6.757 6.790 107,179 +0.02(+0.30%)
Apr 15, 2026 6.840 6.850 6.760 6.770 161,216 -0.06(-0.88%)
Apr 14, 2026 6.800 6.835 6.730 6.830 149,461 -0.02(-0.29%)
Apr 13, 2026 6.890 6.910 6.850 6.850 153,305 -0.11(-1.58%)
Apr 10, 2026 6.970 6.980 6.950 6.960 141,084 +0.01(+0.14%)
Apr 09, 2026 6.870 6.980 6.870 6.950 311,591 +0.08(+1.16%)
Apr 08, 2026 6.810 6.870 6.750 6.870 118,961 +0.13(+1.93%)
Apr 07, 2026 6.820 6.820 6.740 6.740 250,674 -0.06(-0.88%)
Apr 06, 2026 6.750 6.820 6.740 6.800 110,692 +0.04(+0.59%)
Apr 02, 2026 6.770 6.810 6.730 6.760 197,253 +0.01(+0.15%)
Apr 01, 2026 6.670 6.750 6.650 6.750 140,273 +0.13(+1.96%)
Mar 31, 2026 6.640 6.740 6.605 6.620 514,528 -0.02(-0.30%)
Mar 30, 2026 6.680 6.690 6.610 6.640 187,690 +0.03(+0.45%)
Mar 27, 2026 6.610 6.640 6.590 6.610 85,364 +0.02(+0.30%)
Mar 26, 2026 6.700 6.700 6.590 6.590 84,754 -0.09(-1.35%)
Mar 25, 2026 6.650 6.680 6.600 6.680 85,783 +0.09(+1.37%)
Mar 24, 2026 6.570 6.638 6.529 6.590 126,878 +0.04(+0.61%)
Mar 23, 2026 6.620 6.630 6.500 6.550 193,739 +0.00(+0.00%)
Mar 20, 2026 6.550 6.670 6.510 6.550 272,437 -0.15(-2.24%)
Mar 19, 2026 6.750 6.750 6.685 6.700 159,913 -0.11(-1.62%)
Mar 18, 2026 6.860 6.860 6.805 6.810 168,471 -0.03(-0.44%)
Mar 17, 2026 6.820 6.888 6.820 6.840 175,418 +0.02(+0.29%)
Mar 16, 2026 6.790 6.870 6.790 6.820 154,962 -0.01(-0.15%)
Mar 13, 2026 6.860 6.920 6.830 6.830 126,204 +0.01(+0.15%)
Mar 12, 2026 6.820 6.890 6.814 6.820 147,562 -0.02(-0.29%)
Mar 11, 2026 6.790 6.870 6.780 6.840 155,551 +0.03(+0.44%)
Mar 10, 2026 6.760 6.825 6.740 6.810 316,386 +0.07(+1.04%)
Mar 09, 2026 6.770 6.800 6.670 6.740 259,586 -0.08(-1.17%)
Mar 06, 2026 6.850 6.850 6.775 6.820 204,852 -0.04(-0.58%)
Mar 05, 2026 6.960 6.970 6.860 6.860 288,295 -0.12(-1.72%)
Mar 04, 2026 6.990 7.000 6.955 6.980 334,359 -0.01(-0.14%)
Mar 03, 2026 7.010 7.030 6.890 6.990 299,177 -0.11(-1.55%)
Mar 02, 2026 7.070 7.107 7.050 7.100 178,894 +0.04(+0.57%)
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%)
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.