Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: VSR )

0.6700 UNCHANGED
Last Price Updated: 12:34 PM EST, Feb 12, 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 (%)
Feb 12, 2024 0.6700 0 +0.02(+3.08%)
Feb 09, 2024 0.6500 0.6500 0.6400 0.6500 30,500 -0.01(-1.52%)
Feb 08, 2024 0.6500 0.6700 0.6500 0.6600 11,000 +0.00(+0.00%)
Feb 07, 2024 0.6600 0.6600 0.6500 0.6600 27,023 +0.01(+1.54%)
Feb 06, 2024 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Feb 02, 2024 0.6500 0 -0.03(-4.41%)
Feb 01, 2024 0.6500 0.6800 0.6500 0.6800 50,000 +0.04(+6.25%)
Jan 31, 2024 0.6400 0.6600 0.6400 0.6400 49,100 +0.01(+1.59%)
Jan 30, 2024 0.6300 0.6300 0.6300 0.6300 6,100 -0.03(-4.55%)
Jan 26, 2024 0.6600 0 -0.01(-1.49%)
Jan 24, 2024 0.6700 2 -0.03(-4.29%)
Jan 23, 2024 0.6000 0.7000 0.6000 0.7000 487,955 +0.08(+12.90%)
Jan 22, 2024 0.6000 0.6200 0.5900 0.6200 16,000 +0.00(+0.00%)
Jan 19, 2024 0.6200 0.6200 0.6000 0.6200 28,500 -0.02(-3.13%)
Jan 18, 2024 0.6600 0.6600 0.6400 0.6400 50,640 -0.02(-3.03%)
Jan 17, 2024 0.6700 0.6700 0.6500 0.6600 15,500 -0.01(-1.49%)
Jan 16, 2024 0.6900 0.6900 0.6700 0.6700 107,500 +0.00(+0.00%)
Jan 15, 2024 0.6700 0.6700 0.6700 0.6700 30,000 -0.02(-2.90%)
Jan 12, 2024 0.6500 0.7100 0.6500 0.6900 453,300 +0.07(+11.29%)
Jan 11, 2024 0.6200 0.6200 0.6200 0.6200 11,000 -0.01(-1.59%)
Jan 10, 2024 0.6300 0.6300 0.6200 0.6300 171,700 +0.00(+0.00%)
Jan 09, 2024 0.6200 0.6200 0.6200 0.6300 36,500 -0.01(-1.56%)
Jan 05, 2024 0.6400 0 +0.00(+0.00%)
Jan 04, 2024 0.6400 0.6400 0.6400 0.6400 4,500 +0.00(+0.00%)
Jan 03, 2024 0.6500 0.6500 0.6400 0.6400 17,000 -0.01(-1.54%)
Jan 02, 2024 0.6600 0.6600 0.6500 0.6500 14,500 -0.01(-1.52%)
Dec 29, 2023 0.6600 0 -0.01(-1.49%)
Dec 28, 2023 0.6700 0.6700 0.6700 0.6700 26,000 -0.01(-1.47%)
Dec 27, 2023 0.6800 0.6900 0.6800 0.6800 29,232 -0.01(-1.45%)
Dec 22, 2023 0.6900 0 -0.01(-1.43%)
Dec 21, 2023 0.7000 0.7100 0.6900 0.7000 330,000 +0.01(+1.45%)
Dec 20, 2023 0.7000 0.7000 0.6900 0.6900 292,017 -0.01(-1.43%)
Dec 19, 2023 0.6600 0.7100 0.6600 0.7000 832,053 +0.03(+4.48%)
Dec 18, 2023 0.6600 0.6800 0.6600 0.6700 332,100 +0.02(+3.08%)
Dec 15, 2023 0.6500 0.6600 0.6500 0.6500 196,000 +0.00(+0.00%)
Dec 14, 2023 0.6300 0.6700 0.6300 0.6500 782,100 +0.01(+1.56%)
Dec 13, 2023 0.5700 0.6400 0.5700 0.6400 119,000 +0.07(+12.28%)
Dec 12, 2023 0.5800 0.5800 0.5700 0.5700 47,539 -0.02(-3.39%)
Dec 11, 2023 0.6000 0.6000 0.5800 0.5900 111,550 -0.01(-1.67%)
Dec 08, 2023 0.6200 0.6200 0.6000 0.6000 39,000 -0.03(-4.76%)
Dec 07, 2023 0.6300 0.6300 0.6300 0.6300 20,500 -0.01(-1.56%)
Dec 06, 2023 0.6300 0.6600 0.6300 0.6400 309,704 +0.01(+1.59%)
Dec 05, 2023 0.6300 0.6700 0.6300 0.6300 1,285,675 +0.17(+38.46%)
Dec 04, 2023 0.4200 0.4650 0.4200 0.4550 7,760 +0.03(+5.81%)
Dec 01, 2023 0.4450 0.4750 0.4300 0.4300 80,050 -0.02(-4.44%)
Nov 30, 2023 0.4250 0.4500 0.4250 0.4500 12,100 +0.00(+0.00%)
Nov 29, 2023 0.4400 0.4500 0.4400 0.4500 32,050 +0.03(+7.14%)
Nov 28, 2023 0.4200 0.4200 0.4200 0.4200 5,100 +0.00(+0.00%)
Nov 27, 2023 0.4200 0.4200 0.4050 0.4200 12,500 -0.02(-4.55%)
Nov 24, 2023 0.4250 0.4400 0.4250 0.4400 33,381 +0.02(+3.53%)
Nov 23, 2023 0.4150 0.4250 0.4150 0.4250 24,000 +0.02(+6.25%)
Nov 22, 2023 0.3800 0.4000 0.3800 0.4000 31,800 +0.02(+5.26%)
Nov 21, 2023 0.3650 0.3800 0.3650 0.3800 128,500 +0.02(+4.11%)
Nov 20, 2023 0.3650 0.3650 0.3650 0.3650 21,500 +0.00(+0.00%)
Nov 17, 2023 0.3550 0.3650 0.3550 0.3650 5,688 -0.01(-1.35%)
Nov 16, 2023 0.3650 0.3700 0.3650 0.3700 9,000 +0.01(+1.37%)
Nov 15, 2023 0.3650 0.3650 0.3650 0.3650 25,000 +0.01(+1.39%)
Nov 14, 2023 0.3650 0.3650 0.3600 0.3600 49,500 +0.00(+0.00%)
Nov 13, 2023 0.3600 0.3650 0.3600 0.3600 20,000 +0.01(+2.86%)
Nov 10, 2023 0.3550 0.3550 0.3500 0.3500 17,500 -0.01(-1.41%)
Nov 09, 2023 0.3650 0.3650 0.3550 0.3550 12,000 +0.01(+1.43%)
Nov 07, 2023 0.3500 0 +0.00(+0.00%)
Nov 06, 2023 0.3500 0.3500 0.3500 0.3500 7,000 +0.01(+1.45%)
Nov 03, 2023 0.3500 0.3500 0.3250 0.3450 22,692 -0.04(-9.21%)
Nov 02, 2023 0.3800 0.3800 0.3800 0.3800 1,500 +0.01(+2.70%)
Oct 20, 2023 0.3700 0 +0.03(+10.45%)
Oct 18, 2023 0.3350 0 +0.01(+3.08%)
Oct 17, 2023 0.3250 0.3250 0.3250 0.3250 1,900 -0.02(-4.41%)
Oct 04, 2023 0.3400 0 -0.01(-2.86%)
Oct 03, 2023 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Oct 02, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Sep 28, 2023 0.3500 0 -0.02(-5.41%)
Sep 27, 2023 0.3850 0.3850 0.3700 0.3700 28,500 -0.03(-6.33%)
Sep 26, 2023 0.3950 0.3950 0.3950 0.3950 13,000 -0.01(-2.47%)
Sep 25, 2023 0.4300 0.4050 0.4050 0.4050 26,500 -0.02(-5.81%)
Sep 22, 2023 0.4300 0.4300 0.4300 0.4300 8,500 +0.00(+0.00%)
Sep 19, 2023 0.4300 0 -0.04(-7.53%)
Sep 18, 2023 0.4200 0.4700 0.4200 0.4650 41,700 +0.07(+16.25%)
Sep 15, 2023 0.3950 0.4000 0.3950 0.4000 57,000 +0.01(+1.27%)
Sep 14, 2023 0.3950 0.3950 0.3900 0.3950 22,000 +0.00(+0.00%)
Sep 13, 2023 0.3950 0.4000 0.3950 0.3950 15,270 +0.01(+1.28%)
Sep 12, 2023 0.3900 0.3950 0.3900 0.3900 12,780 +0.00(+0.00%)
Sep 11, 2023 0.3900 0.3950 0.3900 0.3900 49,000 +0.01(+1.30%)
Sep 08, 2023 0.3850 0.3850 0.3850 0.3850 9,415 +0.01(+1.32%)
Sep 07, 2023 0.3850 0.3850 0.3800 0.3800 46,320 +0.01(+2.70%)
Sep 06, 2023 0.3700 0.3700 0.3700 0.3700 27,812 +0.01(+1.37%)
Sep 05, 2023 0.3700 0.3700 0.3650 0.3650 20,500 +0.00(+0.00%)
Aug 30, 2023 0.3650 0 -0.01(-1.35%)
Aug 29, 2023 0.3650 0.3700 0.3650 0.3700 1,500 +0.01(+1.37%)
Aug 28, 2023 0.3650 0.3650 0.3650 0.3650 4,000 +0.00(+0.00%)
Aug 25, 2023 0.3700 0.3700 0.3650 0.3650 4,632 +0.00(+0.00%)
Aug 24, 2023 0.3700 0.3700 0.3650 0.3650 11,905 +0.00(+0.00%)
Aug 23, 2023 0.3600 0.3900 0.3600 0.3650 48,849 +0.01(+1.39%)
Aug 22, 2023 0.3400 0.3600 0.3400 0.3600 136,000 +0.01(+2.86%)
Aug 21, 2023 0.3400 0.3500 0.3400 0.3500 115,826 +0.04(+14.75%)
Aug 17, 2023 0.3050 0 -0.01(-3.17%)
Aug 16, 2023 0.3150 0.3150 0.3150 0.3150 1,800 -0.03(-10.00%)
Aug 15, 2023 0.3350 0.3500 0.3350 0.3500 23,500 +0.03(+9.37%)
Aug 14, 2023 0.3200 0.3200 0.3200 0.3200 3,600 +0.00(+0.00%)
Aug 10, 2023 0.3200 0 +0.00(+0.00%)
Aug 09, 2023 0.3200 0.3200 0.3200 0.3200 2,050 -0.01(-3.03%)
Aug 08, 2023 0.3150 0.3300 0.3150 0.3300 51,501 +0.02(+4.76%)
Aug 02, 2023 0.3150 0 -0.01(-3.08%)
Jul 31, 2023 0.3250 0 -0.01(-1.52%)
Jul 28, 2023 0.3100 0.3300 0.3100 0.3300 11,837 +0.03(+10.00%)
Jul 27, 2023 0.3100 0.3100 0.3000 0.3000 10,022 -0.01(-1.64%)
Jul 26, 2023 0.3150 0.3150 0.3050 0.3050 11,000 -0.02(-4.69%)
Jul 25, 2023 0.3200 0.3200 0.3200 0.3200 3,500 -0.01(-1.54%)
Jul 24, 2023 0.3250 0.3250 0.3250 0.3250 2,000 -0.01(-1.52%)
Jul 21, 2023 0.3350 0.3350 0.3300 0.3300 50,500 -0.01(-1.49%)
Jul 20, 2023 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-4.29%)
Jul 18, 2023 0.3500 0 +0.01(+4.48%)
Jul 17, 2023 0.3150 0.3350 0.3150 0.3350 30,500 +0.01(+3.08%)
Jul 14, 2023 0.3250 0.3250 0.3250 0.3250 2,500 +0.02(+6.56%)
Jul 13, 2023 0.3050 0.3050 0.3050 0.3050 14,400 -0.01(-1.61%)
Jul 12, 2023 0.3100 0.3100 0.3100 0.3100 9,000 +0.00(+0.00%)
Jul 11, 2023 0.3100 0.3100 0.2900 0.3100 107,502 -0.02(-6.06%)
Jul 10, 2023 0.3300 0.3300 0.3300 0.3300 25,000 -0.01(-2.94%)
Jul 07, 2023 0.3400 0.3400 0.3400 0.3400 10,952 -0.02(-5.56%)
Jun 30, 2023 0.3600 0 +0.01(+1.41%)
Jun 29, 2023 0.3600 0.3600 0.3550 0.3550 21,000 -0.01(-2.74%)
Jun 28, 2023 0.3600 0.3650 0.3600 0.3650 24,500 +0.01(+1.39%)
Jun 26, 2023 0.3600 0 +0.00(+0.00%)
Jun 23, 2023 0.3600 0.3600 0.3550 0.3600 215,000 +0.00(+0.00%)
Jun 22, 2023 0.3600 0.3600 0.3550 0.3600 152,500 +0.00(+0.00%)
Jun 21, 2023 0.3600 0.3600 0.3550 0.3600 32,100 +0.01(+1.41%)
Jun 20, 2023 0.3550 0.3550 0.3550 0.3550 2,500 +0.00(+0.00%)
Jun 19, 2023 0.3600 0.3600 0.3550 0.3550 13,500 +0.01(+1.43%)
Jun 16, 2023 0.3500 0.3500 0.3500 0.3500 750 -0.01(-2.78%)
Jun 15, 2023 0.3600 0.3600 0.3450 0.3600 22,220 -0.02(-5.26%)
May 05, 2023 0.3800 0 +0.01(+2.70%)
May 04, 2023 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
May 03, 2023 0.3850 0.3850 0.3650 0.3700 56,650 -0.01(-2.63%)
May 02, 2023 0.3350 0.3800 0.3350 0.3800 63,971 +0.04(+13.43%)
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.