Virtus Investment Partners, Inc. (VRTS) Historical Stock Data
242.09 ↑2.69 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRTS is up 0.20% a day on average. There have been 19 days where Virtus Investment Partners, Inc. closed green and 11 days where VRTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 240.69 | 242.09 | ↑$1.41 (0.58%) | 240.69 | 244.42 | 31.20K |
| 2024-11-21 | 236.73 | 239.40 | ↑$2.67 (1.13%) | 232.51 | 240.53 | 29.31K |
| 2024-11-20 | 232.36 | 234.48 | ↑$2.12 (0.91%) | 231.90 | 235.75 | 20.98K |
| 2024-11-19 | 233.58 | 232.36 | ↓$1.22 (-0.52%) | 232.36 | 234.93 | 26.95K |
| 2024-11-18 | 237.41 | 235.88 | ↓$1.53 (-0.64%) | 235.35 | 239.17 | 20.65K |
| 2024-11-15 | 243.74 | 238.00 | ↓$5.74 (-2.35%) | 238.00 | 244.60 | 25.22K |
| 2024-11-14 | 241.23 | 241.53 | ↑$0.30 (0.12%) | 238.65 | 241.79 | 26.85K |
| 2024-11-13 | 242.98 | 238.64 | ↓$4.34 (-1.79%) | 238.04 | 245.00 | 26.24K |
| 2024-11-12 | 240.95 | 241.80 | ↑$0.85 (0.35%) | 239.79 | 243.27 | 33.43K |
| 2024-11-11 | 238.73 | 244.05 | ↑$5.32 (2.23%) | 238.73 | 245.59 | 27.59K |
| 2024-11-08 | 234.64 | 236.65 | ↑$2.01 (0.86%) | 234.64 | 238.27 | 37.94K |
| 2024-11-06 | 233.25 | 238.93 | ↑$5.68 (2.44%) | 233.25 | 242.59 | 53.69K |
| 2024-11-05 | 213.58 | 218.52 | ↑$4.94 (2.31%) | 213.58 | 218.52 | 22.86K |
| 2024-11-04 | 215.37 | 215.45 | ↑$0.08 (0.04%) | 213.65 | 215.45 | 20.28K |
| 2024-11-01 | 217.53 | 217.06 | ↓$0.47 (-0.22%) | 215.66 | 218.61 | 17.14K |
| 2024-10-31 | 221.29 | 216.37 | ↓$4.92 (-2.22%) | 216.37 | 223.98 | 29.03K |
| 2024-10-30 | 223.07 | 225.53 | ↑$2.46 (1.10%) | 223.07 | 227.75 | 28.24K |
| 2024-10-29 | 225.40 | 223.94 | ↓$1.46 (-0.65%) | 221.90 | 225.40 | 33.38K |
| 2024-10-28 | 215.53 | 225.42 | ↑$9.89 (4.59%) | 215.53 | 225.44 | 28.65K |
| 2024-10-25 | 223.60 | 213.74 | ↓$9.86 (-4.41%) | 210.08 | 223.60 | 28.90K |
| 2024-10-24 | 211.06 | 212.95 | ↑$1.89 (0.90%) | 209.29 | 214.94 | 23.89K |
| 2024-10-23 | 212.67 | 209.24 | ↓$3.43 (-1.61%) | 207.00 | 214.00 | 24.50K |
| 2024-10-22 | 216.13 | 215.14 | ↓$0.99 (-0.46%) | 214.44 | 216.13 | 16.57K |
| 2024-10-21 | 221.77 | 216.84 | ↓$4.92 (-2.22%) | 216.49 | 221.77 | 21.88K |
| 2024-10-18 | 223.99 | 224.15 | ↑$0.16 (0.07%) | 222.43 | 225.41 | 23.62K |
| 2024-10-17 | 223.29 | 223.65 | ↑$0.36 (0.16%) | 223.08 | 223.95 | 15.33K |
| 2024-10-16 | 220.39 | 222.92 | ↑$2.53 (1.15%) | 220.39 | 223.55 | 25.20K |
| 2024-10-15 | 214.00 | 217.59 | ↑$3.59 (1.68%) | 214.00 | 222.04 | 38.22K |
| 2024-10-14 | 208.53 | 212.78 | ↑$4.26 (2.04%) | 208.53 | 212.78 | 31.17K |
| 2024-10-11 | 206.87 | 207.91 | ↑$1.04 (0.50%) | 206.87 | 208.15 | 19.27K |
Create an account or log in to view more rows.
$VRTS hint hint this is when you buy a few
$VRTS just fucking go already jeesh
$VRTS red day ahead
$VRTS we need more volume
$VRTS cup and handle dont play
$VRTS bull flag
breakout!
$VRTS hint hint this is when you buy a few
$VRTS hows short doing? Keep short pls
we need your money.
$VRTS It's happening!
$VRTS more shorts the better idc