VRTS stock overview

Virtus Investment Partners Inc

VRTS IPO: 2009-01-02
210.92 (+1.01%)
1.78B market cap
3,560 trading days in total
VRTS Latest trading day: 2023-02-23

NasdaqGS
Finance
Investment Managers
Mr. George Aylward
578 full-time employees
Hartford, CONNECTICUT

VRTS stock Buy and Hold Potential More info

INVESTMENT at 2009-01-02 open

VRTS open price was $9.00

1,000.00

Click to edit

HOLDING TIME

3559 trading days

14 years 55 days

TODAY'S WORTH — including dividends (28)

As of 2023-02-23 close price ($210.92)

25,060.00

Click to edit

ROI: +2,406.00% (25.06x) – ANNU: +25.56% (1.26x)

VRTS Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	28	1.51%	quaterly	2021-01-28

VRTS Stock Splits

We don't have any infomation about VRTS stock splits.
It seems that VRTS has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VRTS Latest trading days

This table contains the list of 500 latest trading days of VRTS.
Trading dates ranges from 2018-02-22 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		239.97	0.11	-0.01	53,102	240.43	243.92	236.21	3.29	-0.15	0.14
3560	2023-02-23	210.92	1.23	0.59	50,327	212.36	212.85	208.18	2.20	-0.68	0.00
3559	2023-02-22	209.69	0.49	0.23	75,238	210.00	211.90	207.35	2.17	-0.15	1.27
3558	2023-02-21	209.20	7.43	-3.43	71,813	212.83	214.25	207.35	3.24	-1.71	0.38
3557	2023-02-17	216.63	1.92	0.89	85,939	215.33	217.38	213.23	1.93	0.60	-1.75
3556	2023-02-16	214.71	2.24	-1.03	50,646	212.53	217.54	212.53	2.36	1.03	0.29
3555	2023-02-15	216.95	0.10	0.05	76,702	214.33	217.57	214.33	1.51	1.22	-2.04
3554	2023-02-14	216.85	0.74	0.34	89,195	215.17	218.49	213.34	2.39	0.78	-1.16
3553	2023-02-13	216.11	3.05	1.43	76,722	214.46	217.75	213.92	1.79	0.77	-0.43
3552	2023-02-10	213.06	0.99	-0.46	64,255	212.57	213.20	209.87	1.57	0.23	0.66
3551	2023-02-09	214.05	2.95	-1.36	69,333	219.76	219.98	213.63	2.89	-2.60	-0.69
3550	2023-02-08	217.00	3.23	-1.47	86,173	218.63	224.95	213.99	5.01	-0.75	1.27
3549	2023-02-07	220.23	3.33	1.54	93,520	215.47	221.04	213.26	3.61	2.21	-0.73
3548	2023-02-06	216.90	28.10	-11.47	181,049	238.65	238.65	216.11	9.44	-9.11	-0.66
3547	2023-02-03	245.00	14.39	6.24	134,773	230.15	248.23	226.56	9.42	6.45	-2.59
3546	2023-02-02	230.61	8.84	3.99	98,280	224.78	235.32	224.78	4.69	2.59	-0.20
3545	2023-02-01	221.77	6.89	3.21	98,971	214.00	224.34	212.31	5.62	3.63	1.36
3544	2023-01-31	214.88	5.80	2.77	73,171	209.74	215.23	209.64	2.67	2.45	-0.41
3543	2023-01-30	209.08	5.28	-2.46	60,955	211.24	214.29	208.46	2.76	-1.02	0.32
3542	2023-01-27	214.36	0.65	0.30	44,304	212.93	215.78	212.93	1.34	0.67	-1.46
3541	2023-01-26	213.71	3.82	1.82	56,762	211.86	213.71	207.37	2.99	0.87	-0.36
3540	2023-01-25	209.89	5.37	-2.49	59,928	212.64	212.64	206.99	2.66	-1.29	0.94
3539	2023-01-24	215.26	3.16	-1.45	85,259	216.49	218.40	215.05	1.55	-0.57	-1.22
3538	2023-01-23	218.42	0.43	0.20	67,881	217.86	219.79	215.43	2.00	0.26	-0.88
3537	2023-01-20	217.99	6.12	2.89	59,515	213.67	217.99	212.90	2.38	2.02	-0.06
3536	2023-01-19	211.87	0.00	0.00	87,009	210.71	213.06	206.70	3.02	0.55	0.85
3535	2023-01-18	211.87	0.36	0.17	77,472	212.03	214.72	210.11	2.17	-0.08	-0.55
3534	2023-01-17	211.51	3.27	-1.52	69,042	213.12	215.35	211.08	2.00	-0.76	0.25
3533	2023-01-13	214.78	1.71	0.80	39,807	210.72	216.65	210.72	2.81	1.93	-0.77
3532	2023-01-12	213.07	0.57	-0.27	68,178	215.50	216.77	211.09	2.64	-1.13	-1.10
3531	2023-01-11	213.64	1.83	0.86	82,236	214.07	216.30	212.15	1.94	-0.20	0.87
3530	2023-01-10	211.81	6.12	2.98	70,739	203.99	212.37	203.99	4.11	3.83	1.07
3529	2023-01-09	205.69	0.69	0.34	78,845	206.40	210.19	204.78	2.62	-0.34	-0.83
3528	2023-01-06	205.00	6.90	3.48	52,575	201.42	205.71	199.46	3.10	1.78	0.68
3527	2023-01-05	198.10	4.01	-1.98	85,871	201.23	201.23	197.41	1.90	-1.56	1.68
3526	2023-01-04	202.11	8.00	4.12	91,295	194.31	202.17	194.31	4.05	4.01	-0.44
3525	2023-01-03	194.11	2.67	1.39	95,243	194.68	196.67	192.00	2.40	-0.29	0.10
3524	2022-12-30	191.44	0.72	0.38	101,343	187.42	192.00	187.00	2.67	2.14	1.69
3523	2022-12-29	190.72	6.27	3.40	91,278	186.81	194.07	185.93	4.36	2.09	-1.73
3522	2022-12-28	184.45	7.88	-4.10	73,566	192.63	193.02	184.40	4.47	-4.25	1.28
3521	2022-12-27	192.33	2.39	1.26	64,471	191.06	192.84	189.00	2.01	0.66	0.16
3520	2022-12-23	189.94	2.50	1.33	57,300	188.60	193.06	186.36	3.55	0.71	0.59
3519	2022-12-22	187.44	6.30	-3.25	81,506	191.41	191.45	182.86	4.49	-2.07	0.62
3518	2022-12-21	193.74	4.04	2.13	60,658	192.68	195.09	192.13	1.54	0.55	-1.20
3517	2022-12-20	189.70	1.98	1.05	71,538	187.72	192.73	187.72	2.67	1.05	1.57
3516	2022-12-19	187.72	1.60	-0.85	95,230	190.67	190.95	185.33	2.95	-1.55	0.00
3515	2022-12-16	189.32	1.37	0.73	136,927	184.36	190.30	179.64	5.78	2.69	0.71
3514	2022-12-15	187.95	6.41	-3.30	89,077	191.50	192.24	185.03	3.77	-1.85	-1.91
3513	2022-12-14	194.36	3.98	-2.01	53,450	196.60	199.59	193.45	3.12	-1.14	-1.47
3512	2022-12-13	198.34	4.46	2.30	77,571	203.35	207.21	196.90	5.07	-2.46	-0.88
3511	2022-12-12	193.88	2.50	1.31	37,269	191.51	194.50	189.19	2.77	1.24	4.88
3510	2022-12-09	191.38	0.56	-0.29	66,651	189.73	191.76	188.66	1.63	0.87	0.07
3509	2022-12-08	191.94	2.99	1.58	67,170	191.63	194.40	189.68	2.46	0.16	-1.15
3508	2022-12-07	188.95	0.83	-0.44	69,840	191.03	192.92	188.56	2.28	-1.09	1.42
3507	2022-12-06	189.78	2.62	-1.36	68,621	192.80	193.97	187.70	3.25	-1.57	0.66
3506	2022-12-05	192.40	5.89	-2.97	81,556	197.54	197.54	191.65	2.98	-2.60	0.21
3505	2022-12-02	198.29	0.73	-0.37	77,706	194.04	200.00	194.04	3.07	2.19	-0.38
3504	2022-12-01	199.02	5.08	2.62	74,994	195.94	202.07	193.75	4.25	1.57	-2.50
3503	2022-11-30	193.94	4.74	2.51	84,584	190.46	194.44	185.26	4.82	1.83	1.03
3502	2022-11-29	189.20	0.90	-0.47	52,663	190.10	192.30	187.59	2.48	-0.47	0.67
3501	2022-11-28	190.10	3.59	-1.85	51,945	192.36	192.83	188.49	2.26	-1.17	0.00
3500	2022-11-25	193.69	1.30	0.68	20,990	191.25	193.82	190.64	1.66	1.28	-0.69
3499	2022-11-23	192.39	2.66	1.40	34,318	188.64	192.68	187.44	2.78	1.99	-0.59
3498	2022-11-22	189.73	1.12	0.59	50,118	188.78	191.02	186.88	2.19	0.50	-0.57
3497	2022-11-21	188.61	0.78	0.42	46,198	185.43	191.09	185.18	3.19	1.71	0.09
3496	2022-11-18	187.83	1.53	-0.81	64,959	194.41	194.41	184.34	5.18	-3.38	-1.28
3495	2022-11-17	189.36	1.83	-0.96	57,440	187.22	189.74	185.54	2.24	1.14	2.67
3494	2022-11-16	191.19	2.08	-1.08	51,688	191.16	194.15	188.65	2.88	0.02	-2.08
3493	2022-11-15	193.27	4.12	2.18	75,459	191.80	199.28	191.80	3.90	0.77	-1.09
3492	2022-11-14	189.15	13.08	-6.47	82,607	199.95	200.19	188.62	5.79	-5.40	1.40
3491	2022-11-11	202.23	14.68	7.83	93,718	189.50	202.50	189.50	6.86	6.72	-1.13
3490	2022-11-10	187.55	20.61	12.35	102,868	175.64	188.12	173.27	8.45	6.78	1.04
3489	2022-11-09	166.94	4.54	-2.65	61,195	171.50	171.50	165.95	3.24	-2.66	5.21
3488	2022-11-08	171.48	2.05	1.21	45,315	170.30	172.81	166.47	3.72	0.69	0.01
3487	2022-11-07	169.43	1.43	0.85	56,865	169.58	169.68	165.67	2.36	-0.09	0.51
3486	2022-11-04	168.00	4.84	2.97	55,234	166.71	170.56	163.90	3.99	0.77	0.94
3485	2022-11-03	163.16	4.85	-2.89	55,892	165.12	165.12	160.26	2.94	-1.19	2.18
3484	2022-11-02	168.01	5.01	-2.90	63,418	173.02	175.16	168.01	4.13	-2.90	-1.72
3483	2022-11-01	173.02	1.53	0.89	47,245	174.68	175.67	169.39	3.60	-0.95	0.00
3482	2022-10-31	171.49	3.71	-2.12	67,367	174.31	174.50	169.57	2.83	-1.62	1.86
3481	2022-10-28	175.20	3.11	1.81	89,088	170.86	176.52	169.98	3.83	2.54	-0.51
3480	2022-10-27	172.09	0.09	0.05	76,241	174.80	176.10	171.02	2.91	-1.55	-0.71
3479	2022-10-26	172.00	0.43	0.25	86,407	173.32	175.99	170.28	3.29	-0.76	1.63
3478	2022-10-25	171.57	5.56	3.35	51,487	165.87	171.57	164.47	4.28	3.44	1.02
3477	2022-10-24	166.01	4.08	2.52	46,490	164.28	167.32	161.57	3.50	1.05	-0.08
3476	2022-10-21	161.93	8.01	5.20	70,222	152.68	162.54	144.98	11.50	6.06	1.45
3475	2022-10-20	153.92	2.54	1.68	68,008	152.49	158.14	151.19	4.56	0.94	-0.81
3474	2022-10-19	151.38	4.25	-2.73	54,732	154.07	154.15	148.45	3.70	-1.75	0.73
3473	2022-10-18	155.63	2.56	1.67	62,124	157.04	158.99	153.64	3.41	-0.90	-1.00
3472	2022-10-17	153.07	5.08	3.43	51,678	150.68	155.53	150.30	3.47	1.59	2.59
3471	2022-10-14	147.99	8.20	-5.25	64,891	157.16	157.16	147.13	6.38	-5.83	1.82
3470	2022-10-13	156.19	8.44	5.71	76,282	144.57	156.68	141.80	10.29	8.04	0.62
3469	2022-10-12	147.75	4.08	-2.69	62,407	151.46	151.46	146.07	3.56	-2.45	-2.15
3468	2022-10-11	151.83	4.48	-2.87	57,116	154.40	154.68	150.07	2.99	-1.66	-0.24
3467	2022-10-10	156.31	0.30	-0.19	46,137	157.26	158.51	154.32	2.66	-0.60	-1.22
3466	2022-10-07	156.61	8.47	-5.13	63,184	162.90	162.90	155.52	4.53	-3.86	0.42
3465	2022-10-06	165.08	1.49	-0.89	62,416	167.67	169.09	162.82	3.74	-1.54	-1.32
3464	2022-10-05	166.57	2.63	-1.55	49,951	165.53	167.85	163.06	2.89	0.63	0.66
3463	2022-10-04	169.20	5.59	3.42	87,138	167.40	170.21	166.85	2.01	1.08	-2.17
3462	2022-10-03	163.61	4.09	2.56	65,137	161.87	165.41	158.96	3.98	1.07	2.32
3461	2022-09-30	159.52	2.68	-1.65	50,136	162.13	165.61	158.99	4.08	-1.61	1.47
3460	2022-09-29	162.20	4.70	-2.82	55,874	164.63	164.63	160.05	2.78	-1.48	-0.04
3459	2022-09-28	166.90	1.16	0.70	60,855	167.22	169.10	166.12	1.78	-0.19	-1.36
3458	2022-09-27	165.74	2.94	-1.74	47,582	170.49	172.31	164.35	4.67	-2.79	0.89
3457	2022-09-26	168.68	2.67	-1.56	47,767	171.33	174.19	168.68	3.22	-1.55	1.07
3456	2022-09-23	171.35	5.06	-2.87	54,965	173.12	175.02	167.25	4.49	-1.02	-0.01
3455	2022-09-22	176.41	5.08	-2.80	52,437	180.87	180.87	174.65	3.44	-2.47	-1.86
3454	2022-09-21	181.49	5.31	-2.84	43,244	189.70	189.70	180.92	4.63	-4.33	-0.34
3453	2022-09-20	186.80	5.64	-2.93	38,928	189.92	190.52	185.00	2.91	-1.64	1.55
3452	2022-09-19	192.44	6.57	3.53	48,799	184.09	194.18	184.09	5.48	4.54	-1.31
3451	2022-09-16	185.87	0.37	-0.20	120,183	185.74	186.59	181.99	2.48	0.07	-0.96
3450	2022-09-15	186.24	0.63	-0.34	45,861	186.64	189.62	184.99	2.48	-0.21	-0.27
3449	2022-09-14	186.87	2.75	-1.45	48,343	191.50	197.13	184.86	6.41	-2.42	-0.12
3448	2022-09-13	189.62	11.34	-5.64	56,033	195.32	197.54	188.51	4.62	-2.92	0.99
3447	2022-09-12	200.96	3.87	1.96	39,189	199.68	201.32	197.04	2.14	0.64	-2.81
3446	2022-09-09	197.09	4.01	2.08	44,517	194.42	199.93	194.42	2.83	1.37	1.31
3445	2022-09-08	193.08	4.58	2.43	33,650	187.47	193.36	187.15	3.31	2.99	0.69
3444	2022-09-07	188.50	3.00	1.62	38,233	184.02	189.12	183.49	3.06	2.43	-0.55
3443	2022-09-06	185.50	0.43	-0.23	48,519	185.86	185.86	183.48	1.28	-0.19	-0.80
3442	2022-09-02	185.93	4.15	-2.18	38,991	192.88	192.92	185.91	3.63	-3.60	-0.04
3441	2022-09-01	190.08	1.17	-0.61	44,276	189.87	190.74	184.53	3.27	0.11	1.47
3440	2022-08-31	191.25	3.42	-1.76	52,836	196.22	196.69	190.31	3.25	-2.53	-0.72
3439	2022-08-30	194.67	2.90	-1.47	48,602	199.41	203.58	194.25	4.68	-2.38	0.80
3438	2022-08-29	197.57	1.60	-0.80	58,288	197.84	199.47	195.30	2.11	-0.14	0.93
3437	2022-08-26	199.17	9.66	-4.63	56,489	209.75	209.75	198.48	5.37	-5.04	-0.67
3436	2022-08-25	208.83	3.59	1.75	30,491	207.24	209.90	206.54	1.62	0.77	0.44
3435	2022-08-24	205.24	0.58	0.28	36,849	205.40	206.33	203.53	1.36	-0.08	0.97
3434	2022-08-23	204.66	1.31	-0.64	47,678	206.57	209.68	204.53	2.49	-0.92	0.36
3433	2022-08-22	205.97	5.43	-2.57	47,893	207.67	207.67	203.70	1.91	-0.82	0.29
3432	2022-08-19	211.40	7.88	-3.59	55,706	216.29	217.90	209.84	3.73	-2.26	-1.76
3431	2022-08-18	219.28	2.78	1.28	48,890	218.93	219.67	215.55	1.88	0.16	-1.36
3430	2022-08-17	216.50	3.26	-1.48	40,370	217.88	219.03	214.28	2.18	-0.63	1.12
3429	2022-08-16	219.76	1.21	-0.55	40,842	219.62	222.53	217.34	2.36	0.06	-0.86
3428	2022-08-15	220.97	2.85	1.31	30,702	216.49	221.14	215.34	2.68	2.07	-0.61
3427	2022-08-12	218.12	4.72	2.21	38,406	215.70	218.89	214.30	2.13	1.12	-0.75
3426	2022-08-11	213.40	1.80	0.85	37,451	214.48	216.43	211.02	2.52	-0.50	1.08
3425	2022-08-10	211.60	7.33	3.59	45,725	209.80	212.00	209.10	1.38	0.86	1.36
3424	2022-08-09	204.27	3.34	-1.61	56,987	207.28	207.28	199.76	3.63	-1.45	2.71
3423	2022-08-08	207.61	2.50	1.22	38,557	207.47	209.85	205.27	2.21	0.07	-0.16
3422	2022-08-05	205.11	2.53	-1.22	70,138	206.20	216.88	201.22	7.59	-0.53	1.15
3421	2022-08-04	207.64	0.17	0.08	41,019	208.60	209.04	202.50	3.14	-0.46	-0.69
3420	2022-08-03	207.47	4.55	2.24	46,116	204.50	209.04	200.75	4.05	1.45	0.54
3419	2022-08-02	202.92	1.66	-0.81	49,194	202.68	205.62	199.60	2.97	0.12	0.78
3418	2022-08-01	204.58	1.74	-0.84	44,124	203.48	207.41	200.50	3.40	0.54	-0.93
3417	2022-07-29	206.32	3.94	1.95	60,284	200.46	207.45	200.46	3.49	2.92	-1.38
3416	2022-07-28	202.38	6.31	3.22	34,984	195.28	202.53	189.53	6.66	3.64	-0.95
3415	2022-07-27	196.07	5.17	2.71	47,800	191.67	196.21	190.78	2.83	2.30	-0.40
3414	2022-07-26	190.90	2.35	-1.22	39,580	191.94	193.64	190.02	1.89	-0.54	0.40
3413	2022-07-25	193.25	3.07	1.61	32,463	192.04	193.27	190.05	1.68	0.63	-0.68
3412	2022-07-22	190.18	1.41	-0.74	34,585	191.38	194.00	187.98	3.15	-0.63	0.98
3411	2022-07-21	191.59	2.10	1.11	57,707	189.84	192.66	188.57	2.15	0.92	-0.11
3410	2022-07-20	189.49	4.82	2.61	45,140	184.95	189.77	184.95	2.61	2.45	0.18
3409	2022-07-19	184.67	6.84	3.85	58,899	180.79	186.84	180.79	3.35	2.15	0.15
3408	2022-07-18	177.83	2.69	-1.49	28,540	181.68	182.84	177.37	3.01	-2.12	1.66
3407	2022-07-15	180.52	4.29	2.43	109,159	179.44	181.62	173.00	4.80	0.60	0.64
3406	2022-07-14	176.23	2.93	1.69	66,600	171.25	176.78	168.03	5.11	2.91	1.82
3405	2022-07-13	173.30	0.75	0.43	74,189	168.74	173.59	167.70	3.49	2.70	-1.18
3404	2022-07-12	172.55	5.06	3.02	65,383	167.70	173.58	167.70	3.51	2.89	-2.21
3403	2022-07-11	167.49	7.46	-4.26	51,341	172.40	172.40	166.45	3.45	-2.85	0.13
3402	2022-07-08	174.95	5.12	-2.84	52,549	180.60	180.60	174.32	3.48	-3.13	-1.46
3401	2022-07-07	180.07	4.81	2.74	37,675	177.49	180.95	177.43	1.98	1.45	0.29
3400	2022-07-06	175.26	4.01	-2.24	51,927	178.85	178.85	173.77	2.84	-2.01	1.27
3399	2022-07-05	179.27	5.52	3.18	61,297	171.62	179.53	168.22	6.59	4.46	-0.23
3398	2022-07-01	173.75	2.73	1.60	55,680	169.72	175.18	167.18	4.71	2.37	-1.23
3397	2022-06-30	171.02	8.92	-4.96	82,163	175.74	175.74	166.72	5.13	-2.69	-0.76
3396	2022-06-29	179.94	4.80	-2.60	39,082	186.15	186.15	178.54	4.09	-3.34	-2.33
3395	2022-06-28	184.74	3.06	-1.63	39,811	189.90	191.90	184.00	4.16	-2.72	0.76
3394	2022-06-27	187.80	2.46	-1.29	50,884	191.76	191.76	185.47	3.28	-2.07	1.12
3393	2022-06-24	190.26	7.34	4.01	119,034	184.64	193.26	183.04	5.54	3.04	0.79
3392	2022-06-23	182.92	7.70	4.39	65,902	175.01	182.92	175.01	4.52	4.52	0.94
3391	2022-06-22	175.22	0.57	-0.32	43,201	173.15	177.73	173.15	2.65	1.20	-0.12
3390	2022-06-21	175.79	5.14	3.01	35,403	174.97	176.12	174.66	0.83	0.47	-1.50
3389	2022-06-17	170.65	2.21	1.31	83,976	168.93	173.64	168.93	2.79	1.02	2.53
3388	2022-06-16	168.44	10.16	-5.69	59,588	172.37	172.37	166.41	3.46	-2.28	0.29
3387	2022-06-15	178.60	2.24	1.27	50,130	177.61	181.92	175.06	3.86	0.56	-3.49
3386	2022-06-14	176.36	4.31	2.51	56,791	173.94	177.27	171.09	3.55	1.39	0.71
3385	2022-06-13	172.05	9.95	-5.47	69,129	175.71	177.19	170.40	3.86	-2.08	1.10
3384	2022-06-10	182.00	5.88	-3.13	39,065	183.70	184.13	179.75	2.38	-0.93	-3.46
3383	2022-06-09	187.88	3.30	-1.73	40,516	189.13	192.79	186.85	3.14	-0.66	-2.22
3382	2022-06-08	191.18	3.48	-1.79	29,097	192.29	193.83	190.31	1.83	-0.58	-1.07
3381	2022-06-07	194.66	2.74	-1.39	32,926	194.64	196.77	193.09	1.89	0.01	-1.22
3380	2022-06-06	197.40	4.79	2.49	40,029	194.10	198.81	194.10	2.43	1.70	-1.40
3379	2022-06-03	192.61	2.48	-1.27	39,461	192.51	194.98	190.85	2.15	0.05	0.77
3378	2022-06-02	195.09	5.59	2.95	48,372	189.14	195.39	189.04	3.36	3.15	-1.32
3377	2022-06-01	189.50	3.16	-1.64	49,305	192.67	192.74	186.21	3.39	-1.65	-0.19
3376	2022-05-31	192.66	1.30	-0.67	46,542	192.40	194.56	190.23	2.25	0.14	0.01
3375	2022-05-27	193.96	2.21	1.15	43,289	193.17	194.77	191.74	1.57	0.41	-0.80
3374	2022-05-26	191.75	7.40	4.01	34,191	185.82	193.31	185.82	4.03	3.19	0.74
3373	2022-05-25	184.35	3.06	1.69	44,586	181.52	186.60	180.42	3.40	1.56	0.80
3372	2022-05-24	181.29	1.14	-0.62	53,085	180.54	181.86	175.27	3.65	0.42	0.13
3371	2022-05-23	182.43	1.12	-0.61	47,570	186.38	186.58	182.43	2.23	-2.12	-1.04
3370	2022-05-20	183.55	6.11	3.44	52,862	181.39	183.78	179.09	2.59	1.19	1.54
3369	2022-05-19	177.44	2.44	1.39	73,899	174.32	180.95	174.32	3.80	1.79	2.23
3368	2022-05-18	175.00	6.05	-3.34	102,166	176.87	177.68	173.50	2.36	-1.06	-0.39
3367	2022-05-17	181.05	9.76	5.70	65,672	176.79	181.54	176.30	2.96	2.41	-2.31
3366	2022-05-16	171.29	1.62	-0.94	71,051	171.20	173.94	167.79	3.59	0.05	3.21
3365	2022-05-13	172.91	3.24	1.91	73,137	173.29	177.36	171.26	3.52	-0.22	-0.99
3364	2022-05-12	169.67	4.24	2.56	66,934	163.47	170.41	161.31	5.57	3.79	2.13
3363	2022-05-11	165.43	5.98	-3.49	58,940	170.25	173.29	164.98	4.88	-2.83	-1.18
3362	2022-05-10	171.41	1.22	0.72	56,519	174.59	174.59	166.39	4.70	-1.82	-0.68
3361	2022-05-09	170.19	4.59	-2.63	59,136	172.74	172.83	165.37	4.32	-1.48	2.59
3360	2022-05-06	174.78	1.42	-0.81	96,735	175.77	177.31	170.00	4.16	-0.56	-1.17
3359	2022-05-05	176.20	7.67	-4.17	45,975	180.75	184.29	172.54	6.50	-2.52	-0.24
3358	2022-05-04	183.87	6.06	3.41	61,814	179.19	185.02	174.62	5.80	2.61	-1.70
3357	2022-05-03	177.81	2.05	-1.14	122,801	178.69	181.49	173.86	4.27	-0.49	0.78
3356	2022-05-02	179.86	2.70	1.52	74,774	178.00	181.48	175.51	3.35	1.04	-0.65
3355	2022-04-29	177.16	6.84	-3.72	57,398	189.15	189.48	176.40	6.92	-6.34	0.47
3354	2022-04-28	184.00	1.57	0.86	62,500	185.36	185.36	176.09	5.00	-0.73	2.80
3353	2022-04-27	182.43	2.60	-1.41	50,104	185.04	186.48	181.62	2.63	-1.41	1.61
3352	2022-04-26	185.03	12.39	-6.28	55,268	196.54	196.54	183.82	6.47	-5.86	0.01
3351	2022-04-25	197.42	0.78	0.40	57,945	195.18	198.12	190.77	3.77	1.15	-0.45
3350	2022-04-22	196.64	6.86	-3.37	45,769	202.00	202.00	195.78	3.08	-2.65	-0.74
3349	2022-04-21	203.50	6.24	-2.98	20,449	213.77	213.77	202.34	5.35	-4.80	-0.74
3348	2022-04-20	209.74	0.14	0.07	30,542	212.68	213.49	208.66	2.27	-1.38	1.92
3347	2022-04-19	209.60	10.98	5.53	32,009	199.25	210.11	199.25	5.45	5.19	1.47
3346	2022-04-18	198.62	4.38	-2.16	32,904	201.00	201.71	198.03	1.83	-1.18	0.32
3345	2022-04-14	203.00	4.01	-1.94	34,078	207.00	207.99	203.00	2.41	-1.93	-0.99
3344	2022-04-13	207.01	8.73	4.40	38,265	198.47	207.64	198.47	4.62	4.30	0.00
3343	2022-04-12	198.28	0.61	-0.31	46,064	200.24	202.28	197.25	2.51	-0.98	0.10
3342	2022-04-11	198.89	4.91	-2.41	56,474	203.80	208.15	198.19	4.89	-2.41	0.68
3341	2022-04-08	203.80	14.52	-6.65	110,160	208.12	213.29	197.37	7.65	-2.08	0.00
3340	2022-04-07	218.32	2.83	-1.28	63,833	222.41	222.64	213.53	4.10	-1.84	-4.67
3339	2022-04-06	221.15	10.91	-4.70	30,287	231.57	231.57	221.15	4.50	-4.50	0.57
3338	2022-04-05	232.06	5.57	-2.34	38,878	238.22	238.22	231.34	2.89	-2.59	-0.21
3337	2022-04-04	237.63	2.10	-0.88	34,965	240.18	242.29	237.28	2.09	-1.06	0.25
3336	2022-04-01	239.73	0.26	-0.11	36,421	242.13	244.92	238.12	2.81	-0.99	0.19
3335	2022-03-31	239.99	2.54	-1.05	29,998	243.08	245.10	239.74	2.21	-1.27	0.89
3334	2022-03-30	242.53	4.84	-1.96	29,208	246.39	247.46	241.62	2.37	-1.57	0.23
3333	2022-03-29	247.37	7.14	2.97	40,729	243.71	249.37	243.71	2.32	1.50	-0.40
3332	2022-03-28	240.23	4.30	-1.76	23,913	243.72	243.72	238.17	2.28	-1.43	1.45
3331	2022-03-25	244.53	2.85	1.18	30,132	243.61	244.78	243.05	0.71	0.38	-0.33
3330	2022-03-24	241.68	3.71	1.56	27,588	240.46	243.28	238.43	2.02	0.51	0.80
3329	2022-03-23	237.97	5.21	-2.14	35,017	241.72	243.71	236.47	3.00	-1.55	1.05
3328	2022-03-22	243.18	3.31	1.38	45,145	242.38	248.44	241.99	2.66	0.33	-0.60
3327	2022-03-21	239.87	1.36	0.57	71,381	242.34	244.57	238.11	2.67	-1.02	1.05
3326	2022-03-18	238.51	1.75	0.74	98,566	236.14	238.84	232.17	2.82	1.00	1.61
3325	2022-03-17	236.76	5.41	2.34	42,651	230.80	237.54	223.45	6.10	2.58	-0.26
3324	2022-03-16	231.35	13.15	6.03	57,515	222.77	234.42	218.46	7.16	3.85	-0.24
3323	2022-03-15	218.20	4.55	2.13	56,039	214.26	220.13	214.26	2.74	1.84	2.09
3322	2022-03-14	213.65	2.01	0.95	40,721	214.00	219.22	212.63	3.08	-0.16	0.29
3321	2022-03-11	211.64	1.04	-0.49	34,522	216.40	217.81	210.78	3.25	-2.20	1.12
3320	2022-03-10	212.68	4.37	-2.01	47,468	213.62	216.63	208.59	3.76	-0.44	1.75
3319	2022-03-09	217.05	11.00	5.34	43,472	212.91	219.89	212.52	3.46	1.94	-1.58
3318	2022-03-08	206.05	0.68	-0.33	78,572	209.53	212.75	203.76	4.29	-1.66	3.33
3317	2022-03-07	206.73	13.65	-6.19	79,860	219.31	221.72	206.73	6.84	-5.74	1.35
3316	2022-03-04	220.38	14.32	-6.10	68,984	231.48	231.48	217.83	5.90	-4.80	-0.49
3315	2022-03-03	234.70	5.39	-2.24	46,657	242.57	242.57	232.72	4.06	-3.24	-1.37
3314	2022-03-02	240.09	8.69	3.76	44,428	234.27	242.13	233.18	3.82	2.48	1.03
3313	2022-03-01	231.40	9.22	-3.83	61,313	238.75	241.93	227.77	5.93	-3.08	1.24
3312	2022-02-28	240.62	7.63	-3.07	84,456	245.04	246.74	236.58	4.15	-1.80	-0.78
3311	2022-02-25	248.25	6.92	2.87	38,418	243.68	248.99	243.15	2.40	1.88	-1.29
3310	2022-02-24	241.33	1.59	0.66	74,518	231.45	242.43	230.14	5.31	4.27	0.97
3309	2022-02-23	239.74	10.43	-4.17	57,085	250.93	253.68	239.65	5.59	-4.46	-3.46
3308	2022-02-22	250.17	2.26	-0.90	45,276	251.54	255.31	244.91	4.13	-0.54	0.30
3307	2022-02-18	252.43	1.49	0.59	35,075	250.53	255.88	250.53	2.14	0.76	-0.35
3306	2022-02-17	250.94	13.02	-4.93	37,923	260.13	262.23	250.94	4.34	-3.53	-0.16
3305	2022-02-16	263.96	1.93	0.74	29,276	262.00	264.10	260.37	1.42	0.75	-1.45
3304	2022-02-15	262.03	8.65	3.41	37,266	258.05	264.74	258.05	2.59	1.54	-0.01
3303	2022-02-14	253.38	2.86	-1.12	56,753	256.10	257.90	250.63	2.84	-1.06	1.84
3302	2022-02-11	256.24	2.64	-1.02	47,162	260.50	265.00	254.70	3.95	-1.64	-0.05
3301	2022-02-10	258.88	11.13	-4.12	74,834	265.85	270.59	256.92	5.14	-2.62	0.63
3300	2022-02-09	270.01	7.13	2.71	55,396	266.88	270.80	263.15	2.87	1.17	-1.54
3299	2022-02-08	262.88	2.09	0.80	33,767	261.44	265.97	261.44	1.73	0.55	1.52
3298	2022-02-07	260.79	8.71	-3.23	53,972	268.02	271.55	258.67	4.81	-2.70	0.25
3297	2022-02-04	269.50	19.06	7.61	72,565	268.28	273.03	255.17	6.66	0.45	-0.55
3296	2022-02-03	250.44	8.06	-3.12	61,730	254.50	257.92	249.25	3.41	-1.60	7.12
3295	2022-02-02	258.50	3.49	-1.33	56,262	260.75	260.75	255.18	2.14	-0.86	-1.55
3294	2022-02-01	261.99	0.31	0.12	53,657	262.91	263.97	255.95	3.05	-0.35	-0.47
3293	2022-01-31	261.68	13.84	5.58	64,548	247.54	261.69	247.54	5.72	5.71	0.47
3292	2022-01-28	247.84	2.44	0.99	67,478	246.45	247.84	238.97	3.60	0.56	-0.12
3291	2022-01-27	245.40	4.44	-1.78	56,661	250.18	254.77	243.68	4.43	-1.91	0.43
3290	2022-01-26	249.84	2.21	-0.88	86,715	256.19	259.88	246.39	5.27	-2.48	0.14
3289	2022-01-25	252.05	10.37	-3.95	71,128	258.46	263.48	250.06	5.19	-2.48	1.64
3288	2022-01-24	262.42	0.91	0.35	78,867	255.78	263.68	246.04	6.90	2.60	-1.51
3287	2022-01-21	261.51	12.37	-4.52	95,976	269.83	270.96	261.25	3.60	-3.08	-2.19
3286	2022-01-20	273.88	3.10	-1.12	86,167	279.55	284.02	272.09	4.27	-2.03	-1.48
3285	2022-01-19	276.98	6.35	-2.24	73,094	285.75	285.75	275.89	3.45	-3.07	0.93
3284	2022-01-18	283.33	0.97	-0.34	63,396	281.45	285.77	279.44	2.25	0.67	0.85
3283	2022-01-14	284.30	0.71	-0.25	45,289	281.05	285.22	276.33	3.16	1.16	-1.00
3282	2022-01-13	285.01	7.98	-2.72	35,903	295.20	295.20	285.01	3.45	-3.45	-1.39
3281	2022-01-12	292.99	1.39	0.48	60,772	294.33	295.41	291.74	1.25	-0.46	0.75
3280	2022-01-11	291.60	4.60	1.60	39,741	287.84	291.87	284.39	2.60	1.31	0.94
3279	2022-01-10	287.00	3.01	-1.04	60,747	289.25	289.25	279.66	3.32	-0.78	0.29
3278	2022-01-07	290.01	5.79	2.04	67,472	285.74	292.78	284.19	3.01	1.49	-0.26
3277	2022-01-06	284.22	2.03	-0.71	40,466	287.01	287.01	278.76	2.87	-0.97	0.53
3276	2022-01-05	286.25	10.25	-3.46	61,381	297.21	297.21	285.08	4.08	-3.69	0.27
3275	2022-01-04	296.50	6.42	2.21	42,140	292.56	298.77	292.56	2.12	1.35	0.24
3274	2022-01-03	290.08	7.02	-2.36	103,036	300.01	302.04	286.19	5.28	-3.31	0.85
3273	2021-12-31	297.10	0.33	-0.11	29,980	296.98	299.65	294.41	1.76	0.04	0.98
3272	2021-12-30	297.43	0.71	0.24	23,631	298.04	301.32	296.94	1.47	-0.20	-0.15
3271	2021-12-29	296.72	1.50	-0.50	25,752	298.21	299.27	294.85	1.48	-0.50	0.44
3270	2021-12-28	298.22	0.40	0.13	30,554	298.53	302.14	297.60	1.52	-0.10	0.00
3269	2021-12-27	297.82	1.36	0.46	36,378	298.80	299.40	296.65	0.92	-0.33	0.24
3268	2021-12-23	296.46	5.37	1.84	30,037	293.53	299.52	293.53	2.04	1.00	0.79
3267	2021-12-22	291.09	1.85	0.64	37,388	289.68	292.18	289.00	1.10	0.49	0.84
3266	2021-12-21	289.24	10.42	3.74	39,079	283.49	291.50	283.49	2.83	2.03	0.15
3265	2021-12-20	278.82	10.91	-3.77	70,108	284.25	284.25	273.07	3.93	-1.91	1.67
3264	2021-12-17	289.73	0.21	-0.07	125,012	287.32	290.92	279.39	4.01	0.84	-1.89
3263	2021-12-16	289.94	6.49	2.29	54,373	288.05	295.99	288.05	2.76	0.66	-0.90
3262	2021-12-15	283.45	1.39	-0.49	102,556	286.13	288.90	281.96	2.43	-0.94	1.62
3261	2021-12-14	284.84	0.66	-0.23	95,101	283.62	289.34	280.00	3.29	0.43	0.45
3260	2021-12-13	285.50	8.24	-2.81	46,405	294.36	301.70	285.18	5.61	-3.01	-0.66
3259	2021-12-10	293.74	0.83	-0.28	28,212	297.81	297.81	292.92	1.64	-1.37	0.21
3258	2021-12-09	294.57	6.02	-2.00	46,695	298.93	298.93	292.43	2.17	-1.46	1.10
3257	2021-12-08	300.59	0.63	0.21	32,469	300.58	302.49	298.64	1.28	0.00	-0.55
3256	2021-12-07	299.96	6.66	2.27	52,508	297.85	306.33	297.29	3.04	0.71	0.21
3255	2021-12-06	293.30	1.57	0.54	35,885	296.15	296.47	292.08	1.48	-0.96	1.55
3254	2021-12-03	291.73	10.82	-3.58	32,173	302.49	302.49	287.97	4.80	-3.56	1.52
3253	2021-12-02	302.55	14.47	5.02	48,271	288.45	303.47	288.45	5.21	4.89	-0.02
3252	2021-12-01	288.08	9.30	-3.13	48,026	299.21	309.50	286.67	7.63	-3.72	0.13
3251	2021-11-30	297.38	5.99	-1.97	69,705	300.05	303.49	292.68	3.60	-0.89	0.62
3250	2021-11-29	303.37	1.09	-0.36	35,667	306.70	308.02	299.54	2.76	-1.09	-1.09
3249	2021-11-26	304.46	11.54	-3.65	25,697	306.70	307.81	298.55	3.02	-0.73	0.74
3248	2021-11-24	316.00	0.81	0.26	25,073	314.44	318.22	311.25	2.22	0.50	-2.94
3247	2021-11-23	315.19	1.32	0.42	35,412	315.07	318.93	311.59	2.33	0.04	-0.24
3246	2021-11-22	313.87	2.38	-0.75	30,997	320.42	322.60	313.03	2.99	-2.04	0.38
3245	2021-11-19	316.25	5.06	-1.57	36,082	318.45	325.14	314.00	3.50	-0.69	1.32
3244	2021-11-18	321.31	1.23	-0.38	47,049	323.75	326.38	318.03	2.58	-0.75	-0.89
3243	2021-11-17	322.54	4.39	-1.34	42,897	326.84	326.84	321.71	1.57	-1.32	0.38
3242	2021-11-16	326.93	3.99	-1.21	29,964	329.83	329.83	325.94	1.18	-0.88	-0.03
3241	2021-11-15	330.92	2.54	-0.76	30,174	336.78	336.78	328.81	2.37	-1.74	-0.33
3240	2021-11-12	333.46	8.45	2.60	43,087	330.45	335.00	329.08	1.79	0.91	1.00
3239	2021-11-11	325.01	8.00	2.52	35,973	318.81	327.16	318.51	2.71	1.94	1.67
3238	2021-11-10	317.01	0.38	-0.12	42,985	317.88	321.38	315.00	2.01	-0.27	0.57
3237	2021-11-09	317.39	10.02	-3.06	56,808	328.12	328.12	316.00	3.69	-3.27	0.15
3236	2021-11-08	327.41	1.61	-0.49	30,240	333.52	333.52	327.19	1.90	-1.83	0.22
3235	2021-11-05	329.02	2.55	0.78	39,462	330.10	335.00	327.60	2.24	-0.33	1.37
3234	2021-11-04	326.47	1.97	-0.60	42,673	328.30	331.50	324.25	2.21	-0.56	1.11
3233	2021-11-03	328.44	5.67	1.76	49,942	324.02	331.29	324.02	2.24	1.36	-0.04
3232	2021-11-02	322.77	0.18	0.06	48,441	324.51	331.24	319.72	3.55	-0.54	0.39
3231	2021-11-01	322.59	2.59	0.81	37,622	322.80	323.21	317.67	1.72	-0.07	0.60
3230	2021-10-29	320.00	8.80	2.83	52,638	311.20	322.11	311.20	3.51	2.83	0.88
3229	2021-10-28	311.20	1.87	0.60	64,635	309.00	317.22	304.34	4.17	0.71	0.00
3228	2021-10-27	309.33	22.68	-6.83	63,563	314.59	323.72	307.88	5.04	-1.67	-0.11
3227	2021-10-26	332.01	0.94	-0.28	39,769	334.90	338.80	330.39	2.51	-0.86	-5.25
3226	2021-10-25	332.95	7.86	2.42	35,096	327.13	333.41	326.72	2.05	1.78	0.59
3225	2021-10-22	325.09	3.88	1.21	20,229	323.00	326.50	321.73	1.48	0.65	0.63
3224	2021-10-21	321.21	1.73	-0.54	51,533	324.81	328.52	317.65	3.35	-1.11	0.56
3223	2021-10-20	322.94	2.52	-0.77	31,798	325.46	331.82	321.11	3.29	-0.77	0.58
3222	2021-10-19	325.46	7.32	2.30	25,215	319.43	325.46	319.36	1.91	1.89	0.00
3221	2021-10-18	318.14	3.51	-1.09	22,560	318.94	319.92	316.47	1.08	-0.25	0.41
3220	2021-10-15	321.65	1.25	0.39	41,979	327.57	330.79	320.22	3.23	-1.81	-0.84
3219	2021-10-14	320.40	10.40	3.35	36,670	317.98	322.19	314.36	2.46	0.76	2.24
3218	2021-10-13	310.00	0.40	-0.13	25,150	313.27	313.27	306.77	2.07	-1.04	2.57
3217	2021-10-12	310.40	7.00	-2.21	30,674	316.70	317.39	308.44	2.83	-1.99	0.92
3216	2021-10-11	317.40	7.60	-2.34	19,250	323.78	325.04	317.40	2.36	-1.97	-0.22
3215	2021-10-08	325.00	3.38	1.05	32,836	324.50	329.54	322.45	2.18	0.15	-0.38
3214	2021-10-07	321.62	2.51	0.79	25,905	324.03	326.59	321.62	1.53	-0.74	0.90
3213	2021-10-06	319.11	2.40	-0.75	26,906	319.87	320.65	313.72	2.17	-0.24	1.54
3212	2021-10-05	321.51	6.05	1.92	22,994	316.36	325.99	316.36	3.04	1.63	-0.51
3211	2021-10-04	315.46	0.66	0.21	54,349	315.00	317.23	308.18	2.87	0.15	0.29
3210	2021-10-01	314.80	4.48	1.44	35,886	313.27	315.12	307.56	2.41	0.49	0.06
3209	2021-09-30	310.32	1.52	-0.49	55,654	312.95	316.94	310.01	2.21	-0.84	0.95
3208	2021-09-29	311.84	1.14	-0.36	27,594	315.11	315.18	309.52	1.80	-1.04	0.36
3207	2021-09-28	312.98	10.75	-3.32	33,409	320.46	320.65	308.58	3.77	-2.33	0.68
3206	2021-09-27	323.73	0.04	0.01	42,676	324.15	332.68	322.96	3.00	-0.13	-1.01
3205	2021-09-24	323.69	1.67	0.52	26,030	319.62	326.14	319.62	2.04	1.27	0.14
3204	2021-09-23	322.02	10.37	3.33	47,589	314.27	325.80	314.27	3.67	2.47	-0.75
3203	2021-09-22	311.65	7.87	2.59	36,153	307.35	316.89	307.35	3.10	1.40	0.84
3202	2021-09-21	303.78	0.10	0.03	28,401	308.89	308.89	303.23	1.83	-1.65	1.18
3201	2021-09-20	303.68	17.94	-5.58	53,538	314.10	314.21	296.85	5.53	-3.32	1.72
3200	2021-09-17	321.62	3.74	-1.15	87,690	326.19	326.96	315.83	3.41	-1.40	-2.34
3199	2021-09-16	325.36	2.21	0.68	33,647	324.78	326.00	320.10	1.82	0.18	0.26
3198	2021-09-15	323.15	7.62	2.41	24,536	314.62	323.61	314.62	2.86	2.71	0.50
3197	2021-09-14	315.53	1.37	-0.43	60,824	319.32	322.00	313.57	2.64	-1.19	-0.29
3196	2021-09-13	316.90	4.22	1.35	29,016	313.53	317.18	313.53	1.16	1.07	0.76
3195	2021-09-10	312.68	3.68	-1.16	27,159	318.96	318.96	311.74	2.26	-1.97	0.27
3194	2021-09-09	316.36	3.21	1.03	40,487	313.79	319.54	312.74	2.17	0.82	0.82
3193	2021-09-08	313.15	0.71	-0.23	31,611	311.62	314.33	309.97	1.40	0.49	0.20
3192	2021-09-07	313.86	3.13	-0.99	26,572	315.33	316.60	313.72	0.91	-0.47	-0.71
3191	2021-09-03	316.99	1.81	-0.57	24,950	319.56	322.25	313.46	2.75	-0.80	-0.52
3190	2021-09-02	318.80	4.19	1.33	58,576	316.88	321.54	316.50	1.59	0.61	0.24
3189	2021-09-01	314.61	1.91	0.61	42,061	312.53	314.97	310.08	1.56	0.67	0.72
3188	2021-08-31	312.70	1.52	0.49	45,077	313.11	315.89	309.14	2.16	-0.13	-0.05
3187	2021-08-30	311.18	5.84	-1.84	24,471	319.10	319.10	310.44	2.71	-2.48	0.62
3186	2021-08-27	317.02	13.21	4.35	42,501	305.56	317.81	305.56	4.01	3.75	0.66
3185	2021-08-26	303.81	7.99	-2.56	44,072	311.80	311.80	300.78	3.53	-2.56	0.58
3184	2021-08-25	311.80	3.11	1.01	35,957	310.62	315.01	310.18	1.55	0.38	0.00
3183	2021-08-24	308.69	2.78	0.91	30,806	307.64	310.23	303.25	2.27	0.34	0.63
3182	2021-08-23	305.91	6.99	2.34	23,319	300.54	307.08	300.54	2.18	1.79	0.57
3181	2021-08-20	298.92	0.54	-0.18	43,005	298.02	302.48	297.35	1.72	0.30	0.54
3180	2021-08-19	299.46	5.64	-1.85	79,392	304.70	304.70	292.00	4.17	-1.72	-0.48
3179	2021-08-18	305.10	8.56	-2.73	36,284	313.78	315.61	304.39	3.58	-2.77	-0.13
3178	2021-08-17	313.66	0.78	0.25	52,866	308.88	313.67	308.88	1.55	1.55	0.04
3177	2021-08-16	312.88	0.21	-0.07	23,095	310.09	313.99	309.06	1.59	0.90	-1.28
3176	2021-08-13	313.09	0.77	0.25	30,645	311.96	315.37	310.67	1.51	0.36	-0.96
3175	2021-08-12	312.32	1.55	0.50	18,951	311.93	313.00	306.47	2.09	0.13	-0.12
3174	2021-08-11	310.77	0.24	-0.08	23,367	310.71	311.44	306.71	1.52	0.02	0.37
3173	2021-08-10	311.01	1.69	-0.54	44,418	312.94	315.62	309.05	2.10	-0.62	-0.10
3172	2021-08-09	312.70	0.02	0.01	48,264	314.81	315.01	308.62	2.03	-0.67	0.08
3171	2021-08-06	312.68	3.16	1.02	74,252	313.65	316.81	303.28	4.31	-0.31	0.68
3170	2021-08-05	309.52	24.56	8.62	147,463	313.99	313.99	298.00	5.09	-1.42	1.33
3169	2021-08-04	284.96	3.35	1.19	46,010	278.23	285.82	275.32	3.77	2.42	10.19
3168	2021-08-03	281.61	3.98	1.43	40,899	279.67	284.82	277.78	2.52	0.69	-1.20
3167	2021-08-02	277.63	1.50	0.54	41,428	277.97	286.06	275.77	3.70	-0.12	0.73
3166	2021-07-30	276.13	2.07	0.76	31,475	271.37	279.28	271.37	2.91	1.75	0.67
3165	2021-07-29	274.06	5.04	1.87	28,065	272.98	276.15	271.48	1.71	0.40	-0.98
3164	2021-07-28	269.02	6.22	2.37	47,863	266.67	271.23	257.71	5.07	0.88	1.47
3163	2021-07-27	262.80	3.47	-1.30	39,546	263.80	265.74	260.96	1.81	-0.38	1.47
3162	2021-07-26	266.27	1.27	0.48	25,342	267.87	268.00	263.48	1.69	-0.60	-0.93
3161	2021-07-23	265.00	2.66	1.01	34,369	263.32	265.39	259.43	2.26	0.64	1.08
3160	2021-07-22	262.34	2.13	-0.81	36,722	263.88	265.00	258.14	2.60	-0.58	0.37
3159	2021-07-21	264.47	6.26	2.42	36,034	261.14	266.37	259.94	2.46	1.28	-0.22
3158	2021-07-20	258.21	7.71	3.08	43,497	249.97	261.29	245.66	6.25	3.30	1.13
3157	2021-07-19	250.50	11.33	-4.33	39,908	255.01	255.52	248.46	2.77	-1.77	-0.21
3156	2021-07-16	261.83	3.16	-1.19	40,414	266.10	266.10	260.28	2.19	-1.60	-2.60
3155	2021-07-15	264.99	3.53	-1.31	30,793	265.92	269.14	261.43	2.90	-0.35	0.42
3154	2021-07-14	268.52	8.27	-2.99	60,857	277.80	277.80	263.88	5.01	-3.34	-0.97
3153	2021-07-13	276.79	4.90	-1.74	48,389	281.90	287.58	275.19	4.40	-1.81	0.36
3152	2021-07-12	281.69	5.43	1.97	25,564	275.65	282.45	274.53	2.87	2.19	0.07
3151	2021-07-09	276.26	10.18	3.83	35,364	270.61	276.36	268.00	3.09	2.09	-0.22
3150	2021-07-08	266.08	6.52	-2.39	44,381	266.93	271.37	262.22	3.43	-0.32	1.70
3149	2021-07-07	272.60	0.70	0.26	37,583	271.22	275.11	267.22	2.91	0.51	-2.08
3148	2021-07-06	271.90	2.66	-0.97	48,717	274.07	274.53	270.18	1.59	-0.79	-0.25
3147	2021-07-02	274.56	2.18	-0.79	25,383	276.65	276.73	274.19	0.92	-0.76	-0.18
3146	2021-07-01	276.74	1.03	-0.37	23,041	279.89	280.15	274.29	2.09	-1.13	-0.03
3145	2021-06-30	277.77	6.34	2.34	51,052	272.42	278.63	268.19	3.83	1.96	0.76
3144	2021-06-29	271.43	3.47	-1.26	33,128	275.50	279.17	271.43	2.81	-1.48	0.36
3143	2021-06-28	274.90	0.10	0.04	69,257	276.80	280.01	270.11	3.58	-0.69	0.22
3142	2021-06-25	274.80	0.50	0.18	145,225	273.46	279.30	273.30	2.19	0.49	0.73
3141	2021-06-24	274.30	0.03	0.01	33,875	277.14	282.13	271.10	3.98	-1.02	-0.31
3140	2021-06-23	274.27	0.23	0.08	32,003	274.07	276.69	272.58	1.50	0.07	1.05
3139	2021-06-22	274.04	3.27	1.21	41,903	272.00	274.04	267.76	2.31	0.75	0.01
3138	2021-06-21	270.77	7.16	2.72	34,016	265.38	270.77	265.38	2.03	2.03	0.45
3137	2021-06-18	263.61	13.06	-4.72	60,726	271.30	272.86	263.13	3.59	-2.83	0.67
3136	2021-06-17	276.67	8.45	-2.96	47,475	284.64	285.84	273.74	4.25	-2.80	-1.94
3135	2021-06-16	285.12	3.46	-1.20	39,982	286.87	288.67	283.50	1.80	-0.61	-0.17
3134	2021-06-15	288.58	1.42	-0.49	42,273	291.20	291.65	286.57	1.74	-0.90	-0.59
3133	2021-06-14	290.00	3.74	-1.27	39,922	292.85	293.70	289.01	1.60	-0.97	0.41
3132	2021-06-11	293.74	1.98	0.68	38,470	291.38	294.19	289.78	1.51	0.81	-0.30
3131	2021-06-10	291.76	2.53	0.87	38,682	293.61	293.61	289.02	1.56	-0.63	-0.13
3130	2021-06-09	289.23	7.15	-2.41	32,308	296.29	296.29	289.23	2.38	-2.38	1.51
3129	2021-06-08	296.38	5.44	1.87	35,700	290.58	297.37	288.89	2.92	2.00	-0.03
3128	2021-06-07	290.94	3.31	-1.12	46,026	296.79	298.83	290.94	2.66	-1.97	-0.12
3127	2021-06-04	294.25	3.92	-1.31	41,285	299.00	299.00	292.05	2.32	-1.59	0.86
3126	2021-06-03	298.17	2.50	0.85	46,901	292.28	299.36	291.47	2.70	2.02	0.28
3125	2021-06-02	295.67	8.55	2.98	109,580	287.20	300.54	284.22	5.68	2.95	-1.15
3124	2021-06-01	287.12	5.89	2.09	61,643	284.50	289.16	284.50	1.64	0.92	0.03
3123	2021-05-28	281.23	2.93	1.05	43,332	279.48	281.63	274.69	2.48	0.63	1.16
3122	2021-05-27	278.30	1.69	0.61	52,693	278.48	280.45	277.27	1.14	-0.06	0.42
3121	2021-05-26	276.61	3.60	1.32	51,699	273.37	279.26	271.05	3.00	1.19	0.68
3120	2021-05-25	273.01	5.53	-1.99	48,437	280.77	284.68	271.70	4.62	-2.76	0.13
3119	2021-05-24	278.54	1.07	0.39	29,122	278.93	281.25	275.58	2.03	-0.14	0.80
3118	2021-05-21	277.47	0.53	-0.19	47,417	281.97	285.91	277.10	3.12	-1.60	0.53
3117	2021-05-20	278.00	7.51	2.78	53,248	270.71	279.63	269.17	3.86	2.69	1.43
3116	2021-05-19	270.49	6.02	-2.18	50,970	270.65	277.15	265.93	4.15	-0.06	0.08
3115	2021-05-18	276.51	2.96	1.08	97,518	274.76	285.00	274.76	3.73	0.64	-2.12
3114	2021-05-17	273.55	5.51	2.06	81,409	264.51	275.29	262.58	4.81	3.42	0.44
3113	2021-05-14	268.04	8.28	3.19	72,446	262.57	274.19	258.05	6.15	2.08	-1.32
3112	2021-05-13	259.76	7.18	2.84	59,602	251.87	261.21	251.87	3.71	3.13	1.08
3111	2021-05-12	252.58	11.08	-4.20	66,277	263.63	267.09	251.62	5.87	-4.19	-0.28
3110	2021-05-11	263.66	5.94	-2.20	64,465	266.37	267.17	260.03	2.68	-1.02	-0.01
3109	2021-05-10	269.60	5.98	-2.17	51,444	277.24	278.54	268.05	3.78	-2.76	-1.20
3108	2021-05-07	275.58	1.25	-0.45	47,150	273.11	280.62	273.11	2.75	0.90	0.60
3107	2021-05-06	276.83	2.83	1.03	43,421	274.00	277.41	270.06	2.68	1.03	-1.34
3106	2021-05-05	274.00	4.10	1.52	45,552	269.90	275.27	268.06	2.67	1.52	0.00
3105	2021-05-04	269.90	4.29	-1.56	46,847	273.46	281.99	268.00	5.12	-1.30	0.00
3104	2021-05-03	274.19	0.73	0.27	43,547	276.60	277.78	271.48	2.28	-0.87	-0.27
3103	2021-04-30	273.46	2.50	-0.91	49,452	270.93	277.95	266.58	4.20	0.93	1.15
3102	2021-04-29	275.96	3.87	1.42	71,520	275.00	277.81	270.42	2.69	0.35	-1.82
3101	2021-04-28	272.09	11.41	4.38	76,400	270.00	275.00	262.37	4.68	0.77	1.07
3100	2021-04-27	260.68	1.00	-0.38	89,113	260.83	270.00	259.70	3.95	-0.06	3.58
3099	2021-04-26	261.68	4.87	1.90	38,147	256.81	262.59	256.81	2.25	1.90	-0.32
3098	2021-04-23	256.81	5.17	2.05	34,115	253.60	259.21	253.36	2.31	1.27	0.00
3097	2021-04-22	251.64	1.86	-0.73	28,517	255.36	259.56	250.93	3.38	-1.46	0.78
3096	2021-04-21	253.50	5.12	2.06	23,902	247.20	253.77	246.21	3.06	2.55	0.73
3095	2021-04-20	248.38	8.30	-3.23	39,531	254.20	260.20	246.99	5.20	-2.29	-0.48
3094	2021-04-19	256.68	3.32	-1.28	36,779	257.65	259.30	252.47	2.65	-0.38	-0.97
3093	2021-04-16	260.00	3.36	1.31	24,112	256.78	258.57	255.62	1.15	1.25	-0.90
3092	2021-04-15	256.64	1.59	0.62	24,112	256.78	258.57	255.62	1.15	-0.05	0.05
3091	2021-04-14	255.05	3.51	1.40	31,625	250.28	258.48	250.28	3.28	1.91	0.68
3090	2021-04-13	251.54	2.43	-0.96	28,933	254.00	258.21	245.71	4.92	-0.97	-0.50
3089	2021-04-12	253.97	1.05	0.42	25,421	252.00	255.81	248.93	2.73	0.78	0.01
3088	2021-04-09	252.92	5.42	2.19	43,860	247.54	253.87	247.54	2.56	2.17	-0.36
3087	2021-04-08	247.50	4.83	1.99	36,250	244.98	247.50	243.02	1.83	1.03	0.02
3086	2021-04-07	242.67	2.50	-1.02	28,971	246.83	249.05	241.29	3.14	-1.69	0.95
3085	2021-04-06	245.17	0.69	-0.28	94,600	246.24	248.00	240.28	3.14	-0.43	0.68
3084	2021-04-05	245.86	4.91	2.04	31,200	243.47	246.81	240.72	2.50	0.98	0.15
3083	2021-04-01	240.95	5.45	2.31	28,086	239.00	245.00	236.23	3.67	0.82	1.05
3082	2021-03-31	235.50	3.16	-1.32	66,226	237.80	240.09	232.20	3.32	-0.97	1.49
3081	2021-03-30	238.66	1.34	-0.56	30,603	239.43	240.95	234.40	2.74	-0.32	-0.36
3080	2021-03-29	240.00	0.08	-0.03	64,298	235.27	242.44	231.09	4.82	2.01	-0.24
3079	2021-03-26	240.08	5.36	2.28	55,515	238.72	242.61	233.88	3.66	0.57	-2.00
3078	2021-03-25	234.72	0.53	-0.23	28,404	235.08	237.89	226.38	4.90	-0.15	1.70
3077	2021-03-24	235.25	5.38	-2.24	50,265	242.40	247.57	233.97	5.61	-2.95	-0.07
3076	2021-03-23	240.63	12.37	-4.89	7,098	250.85	251.38	240.23	4.44	-4.07	0.74
3075	2021-03-22	253.00	3.33	-1.30	25,565	258.32	258.61	250.68	3.07	-2.06	-0.85
3074	2021-03-19	256.33	1.30	0.51	97,146	252.76	256.98	248.88	3.20	1.41	0.78
3073	2021-03-18	255.03	6.06	-2.32	45,269	258.88	263.02	252.27	4.15	-1.49	-0.89
3072	2021-03-17	261.09	3.67	1.43	30,312	255.90	262.27	253.33	3.49	2.03	-0.85
3071	2021-03-16	257.42	4.23	-1.62	31,391	262.32	262.32	255.89	2.45	-1.87	-0.59
3070	2021-03-15	261.65	2.34	0.90	30,387	262.61	261.65	256.78	1.85	-0.37	0.26
3069	2021-03-12	259.31	1.36	-0.52	38,031	259.07	260.96	255.27	2.20	0.09	1.27
3068	2021-03-11	260.67	1.27	0.49	42,114	263.14	265.58	258.50	2.69	-0.94	-0.61
3067	2021-03-10	259.40	5.40	2.13	44,340	257.67	266.68	257.67	3.50	0.67	1.44
3066	2021-03-09	254.00	8.37	3.41	58,640	249.27	257.28	244.59	5.09	1.90	1.44
3065	2021-03-08	245.63	0.28	-0.11	47,423	247.07	253.09	245.38	3.12	-0.58	1.48
3064	2021-03-05	245.91	8.10	3.41	45,808	243.10	245.91	231.62	5.88	1.16	0.47
3063	2021-03-04	237.81	8.17	-3.32	83,993	248.10	248.10	229.68	7.42	-4.15	2.22
3062	2021-03-03	245.98	7.75	-3.05	146,261	256.13	270.00	243.06	10.52	-3.96	0.86
3061	2021-03-02	253.73	10.04	-3.81	47,547	256.15	260.45	252.49	3.11	-0.94	0.95

VRTS Investment Calculator

This calculator shows the potential of VRTS stock.
Just pick a start date, end date and click Calculate.

Ticker:

VRTS

Date start:

2009-01-02 open

Date end:

2023-02-23 close

Duration:

14 years 55 days

Trading days:

3,559

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2009-01-02 open

1,000.00

Shares bought: 111.11

Stock price: 9.00

SELL

Value on 2023-02-23 close

25,060.00

Dividends (28)

6.48%

+1,624.44

Stock growth

93.52%

+22,435.56

NET: +24,060.00

Total ROI: +2,406.00% (25.06x)

Annualised: +25.56% (1.26x)

Dividends ROI: +162.44% (2.62x)

Dividend Yield: +7.06% (1.07x)

Stock price: 210.92

Duration: 14 years 55 days

Trading days: 3,559

SELL

Value on 2023-02-23 close

23,435.56

NET: +22,435.56

ROI: +2,243.56% (23.44x)

Annualised: +24.97% (1.25x)

Stock price: 210.92

Duration: 14 years 55 days

Trading days: 3,559

Click here to calculate the HIGHEST and LOWEST values of your investment.

VRTS Monthly statistics

This section shows monthly performance of VRTS stock.
There are 170 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	248.23 2023-02-03	207.35 2023-02-22	214.00 2023-02-01	210.92 2023-02-23	-1.44	16.00	-3.11
2023 January	20	219.79 2023-01-23	192.00 2023-01-03	194.68 2023-01-03	214.88 2023-01-31	10.38	12.90	-1.38
2022 December	21	207.21 2022-12-13	179.64 2022-12-16	195.94 2022-12-01	191.44 2022-12-30	-2.30	5.75	-8.32
2022 November	21	202.50 2022-11-11	160.26 2022-11-03	174.68 2022-11-01	193.94 2022-11-30	11.03	15.93	-8.26
2022 October	21	176.52 2022-10-28	141.80 2022-10-13	161.87 2022-10-03	171.49 2022-10-31	5.94	9.05	-12.40
2022 September	21	201.32 2022-09-12	158.99 2022-09-30	189.87 2022-09-01	159.52 2022-09-30	-15.98	6.03	-16.26
2022 August	23	222.53 2022-08-16	190.31 2022-08-31	203.48 2022-08-01	191.25 2022-08-31	-6.01	9.36	-6.47
2022 July	20	207.45 2022-07-29	166.45 2022-07-11	169.72 2022-07-01	206.32 2022-07-29	21.56	22.23	-1.93
2022 June	21	198.81 2022-06-06	166.41 2022-06-16	192.67 2022-06-01	171.02 2022-06-30	-11.24	3.19	-13.63
2022 May	21	194.77 2022-05-27	161.31 2022-05-12	178.00 2022-05-02	192.66 2022-05-31	8.24	9.42	-9.38
2022 April	20	244.92 2022-04-01	176.09 2022-04-28	242.13 2022-04-01	177.16 2022-04-29	-26.83	1.15	-27.27
2022 March	23	249.37 2022-03-29	203.76 2022-03-08	238.75 2022-03-01	239.99 2022-03-31	0.52	4.45	-14.66
2022 February	19	273.03 2022-02-04	230.14 2022-02-24	262.91 2022-02-01	240.62 2022-02-28	-8.48	3.85	-12.46
2022 January	20	302.04 2022-01-03	238.97 2022-01-28	300.01 2022-01-03	261.68 2022-01-31	-12.78	0.68	-20.35
2021 December	22	309.50 2021-12-01	273.07 2021-12-20	299.21 2021-12-01	297.10 2021-12-31	-0.71	3.44	-8.74
2021 November	21	336.78 2021-11-15	292.68 2021-11-30	322.80 2021-11-01	297.38 2021-11-30	-7.87	4.33	-9.33
2021 October	21	338.80 2021-10-26	304.34 2021-10-28	313.27 2021-10-01	320.00 2021-10-29	2.15	8.15	-2.85
2021 September	21	332.68 2021-09-27	296.85 2021-09-20	312.53 2021-09-01	310.32 2021-09-30	-0.71	6.45	-5.02
2021 August	22	319.10 2021-08-30	275.32 2021-08-04	277.97 2021-08-02	312.70 2021-08-31	12.49	14.80	-0.95
2021 July	21	287.58 2021-07-13	245.66 2021-07-20	279.89 2021-07-01	276.13 2021-07-30	-1.34	2.75	-12.23
2021 June	22	300.54 2021-06-02	263.13 2021-06-18	284.50 2021-06-01	277.77 2021-06-30	-2.37	5.64	-7.51
2021 May	20	285.91 2021-05-21	251.62 2021-05-12	276.60 2021-05-03	281.23 2021-05-28	1.67	3.37	-9.03
2021 April	21	277.95 2021-04-30	236.23 2021-04-01	239.00 2021-04-01	273.46 2021-04-30	14.42	16.30	-1.16
2021 March	23	270.00 2021-03-03	226.38 2021-03-25	256.00 2021-03-01	235.50 2021-03-31	-8.01	5.47	-11.57
2021 February	19	263.01 2021-02-16	211.09 2021-02-01	212.50 2021-02-01	250.90 2021-02-26	18.07	23.77	-0.66
2021 January	19	239.99 2021-01-11	200.94 2021-01-27	219.58 2021-01-04	210.00 2021-01-29	-4.36	9.30	-8.49
2020 December	22	218.50 2020-12-28	178.53 2020-12-01	179.73 2020-12-01	217.00 2020-12-31	20.74	21.57	-0.67
2020 November	20	194.89 2020-11-18	159.42 2020-11-02	161.64 2020-11-02	178.88 2020-11-30	10.67	20.57	-1.37
2020 October	22	180.89 2020-10-26	135.22 2020-10-02	139.20 2020-10-01	159.55 2020-10-30	14.62	29.95	-2.86
2020 September	21	144.35 2020-09-03	129.35 2020-09-21	140.94 2020-09-01	138.65 2020-09-30	-1.62	2.42	-8.22
2020 August	21	148.24 2020-08-12	132.85 2020-08-03	136.25 2020-08-03	141.90 2020-08-31	4.15	8.80	-2.50
2020 July	22	143.49 2020-07-24	112.62 2020-07-01	115.71 2020-07-01	135.92 2020-07-31	17.47	24.01	-2.67
2020 June	22	119.94 2020-06-16	93.93 2020-06-01	93.93 2020-06-01	116.29 2020-06-30	23.80	27.69	0.00
2020 May	20	102.18 2020-05-27	75.20 2020-05-14	84.19 2020-05-01	92.98 2020-05-29	10.44	21.37	-10.68
2020 April	21	89.50 2020-04-14	62.82 2020-04-03	72.66 2020-04-01	81.27 2020-04-30	11.85	23.18	-13.54
2020 March	22	114.09 2020-03-03	55.37 2020-03-23	111.35 2020-03-02	76.11 2020-03-31	-31.65	2.46	-50.27
2020 February	19	141.79 2020-02-11	107.96 2020-02-28	127.80 2020-02-03	110.40 2020-02-28	-13.62	10.95	-15.52
2020 January	21	131.18 2020-01-22	120.18 2020-01-31	122.92 2020-01-02	123.03 2020-01-31	0.09	6.72	-2.23
2019 December	21	124.00 2019-12-26	114.10 2019-12-03	118.46 2019-12-02	121.72 2019-12-31	2.75	4.68	-3.68
2019 November	20	123.26 2019-11-27	108.28 2019-11-01	109.76 2019-11-01	117.80 2019-11-29	7.33	12.30	-1.35
2019 October	23	111.22 2019-10-01	87.88 2019-10-10	110.61 2019-10-01	108.48 2019-10-31	-1.93	0.55	-20.55
2019 September	20	124.22 2019-09-12	103.35 2019-09-03	105.57 2019-09-03	110.57 2019-09-30	4.74	17.67	-2.10
2019 August	22	109.57 2019-08-22	92.51 2019-08-06	106.97 2019-08-01	106.69 2019-08-30	-0.26	2.43	-13.52
2019 July	22	114.83 2019-07-16	102.98 2019-07-02	109.30 2019-07-01	107.16 2019-07-31	-1.96	5.06	-5.78
2019 June	20	108.81 2019-06-11	99.21 2019-06-25	101.18 2019-06-03	107.40 2019-06-28	6.15	7.54	-1.95
2019 May	22	123.81 2019-05-01	101.35 2019-05-31	123.30 2019-05-01	101.59 2019-05-31	-17.61	0.41	-17.80
2019 April	21	126.55 2019-04-29	98.50 2019-04-01	98.78 2019-04-01	122.61 2019-04-30	24.12	28.11	-0.28
2019 March	21	104.59 2019-03-04	88.70 2019-03-28	103.54 2019-03-01	97.55 2019-03-29	-5.79	1.01	-14.33
2019 February	19	108.29 2019-02-26	87.00 2019-02-01	92.23 2019-02-01	102.31 2019-02-28	10.93	17.41	-5.67
2019 January	21	96.13 2019-01-18	70.00 2019-01-02	77.74 2019-01-02	89.97 2019-01-31	15.73	23.66	-9.96
2018 December	19	95.99 2018-12-03	70.00 2018-12-26	95.99 2018-12-03	79.43 2018-12-31	-17.25	0.00	-27.08
2018 November	21	104.45 2018-11-08	91.18 2018-11-28	99.63 2018-11-01	95.00 2018-11-30	-4.65	4.84	-8.48
2018 October	23	117.95 2018-10-09	96.22 2018-10-30	113.76 2018-10-01	99.34 2018-10-31	-12.68	3.68	-15.42
2018 September	19	129.70 2018-09-04	112.90 2018-09-28	128.50 2018-09-04	113.75 2018-09-28	-11.48	0.93	-12.14
2018 August	23	133.40 2018-08-01	124.50 2018-08-02	133.40 2018-08-01	129.00 2018-08-31	-3.30	0.00	-6.67
2018 July	21	134.25 2018-07-30	124.60 2018-07-27	127.85 2018-07-02	133.25 2018-07-31	4.22	5.01	-2.54
2018 June	21	138.03 2018-06-20	123.00 2018-06-01	126.25 2018-06-01	127.95 2018-06-29	1.35	9.33	-2.57
2018 May	22	130.30 2018-05-21	110.00 2018-05-02	115.55 2018-05-01	125.55 2018-05-31	8.65	12.77	-4.80
2018 April	21	131.85 2018-04-05	112.65 2018-04-25	123.30 2018-04-02	115.35 2018-04-30	-6.45	6.93	-8.64
2018 March	21	135.90 2018-03-13	116.68 2018-03-05	123.10 2018-03-01	123.80 2018-03-29	0.57	10.40	-5.22
2018 February	19	133.30 2018-02-02	118.20 2018-02-09	127.05 2018-02-01	123.05 2018-02-28	-3.15	4.92	-6.97
2018 January	21	134.65 2018-01-16	113.10 2018-01-02	115.30 2018-01-02	128.00 2018-01-31	11.01	16.78	-1.91
2017 December	20	121.95 2017-12-05	111.40 2017-12-27	120.10 2017-12-01	115.05 2017-12-29	-4.20	1.54	-7.24
2017 November	21	124.65 2017-11-30	106.55 2017-11-10	116.95 2017-11-01	120.05 2017-11-30	2.65	6.58	-8.89
2017 October	22	124.40 2017-10-20	114.70 2017-10-30	116.45 2017-10-02	116.40 2017-10-31	-0.04	6.83	-1.50
2017 September	20	117.05 2017-09-28	103.81 2017-09-07	106.70 2017-09-01	116.05 2017-09-29	8.76	9.70	-2.71
2017 August	23	118.35 2017-08-01	104.45 2017-08-30	118.35 2017-08-01	106.00 2017-08-31	-10.44	0.00	-11.74
2017 July	20	118.75 2017-07-13	108.30 2017-07-06	111.80 2017-07-03	117.80 2017-07-31	5.37	6.22	-3.13
2017 June	22	112.35 2017-06-28	99.75 2017-06-06	100.35 2017-06-01	110.95 2017-06-30	10.56	11.96	-0.60
2017 May	22	107.70 2017-05-01	97.60 2017-05-12	106.25 2017-05-01	100.70 2017-05-31	-5.22	1.36	-8.14
2017 April	19	113.50 2017-04-24	101.85 2017-04-05	106.35 2017-04-03	106.40 2017-04-28	0.05	6.72	-4.23
2017 March	23	111.68 2017-03-08	99.85 2017-03-27	111.10 2017-03-01	105.90 2017-03-31	-4.68	0.52	-10.13
2017 February	19	112.65 2017-02-28	106.60 2017-02-06	109.80 2017-02-01	109.65 2017-02-28	-0.14	2.60	-2.91
2017 January	20	126.60 2017-01-25	106.75 2017-01-31	119.20 2017-01-03	109.00 2017-01-31	-8.56	6.21	-10.44
2016 December	21	128.10 2016-12-12	112.70 2016-12-15	116.15 2016-12-01	118.05 2016-12-30	1.64	10.29	-2.97
2016 November	21	118.33 2016-11-28	99.35 2016-11-04	107.60 2016-11-01	115.80 2016-11-30	7.62	9.97	-7.67
2016 October	21	117.95 2016-10-28	92.80 2016-10-27	97.30 2016-10-03	107.30 2016-10-31	10.28	21.22	-4.62
2016 September	21	104.73 2016-09-26	87.03 2016-09-06	92.34 2016-09-01	97.86 2016-09-30	5.98	13.42	-5.75
2016 August	23	95.75 2016-08-05	84.00 2016-08-01	84.93 2016-08-01	91.20 2016-08-31	7.38	12.74	-1.10
2016 July	20	85.75 2016-07-29	69.78 2016-07-05	71.28 2016-07-01	84.29 2016-07-29	18.25	20.30	-2.10
2016 June	22	82.48 2016-06-09	69.59 2016-06-30	81.31 2016-06-01	71.18 2016-06-30	-12.46	1.44	-14.41
2016 May	21	83.57 2016-05-11	69.06 2016-05-05	78.06 2016-05-02	81.41 2016-05-31	4.29	7.06	-11.53
2016 April	21	79.38 2016-04-29	66.12 2016-04-07	77.53 2016-04-01	78.22 2016-04-29	0.89	2.39	-14.72
2016 March	22	101.01 2016-03-03	73.33 2016-03-10	92.24 2016-03-01	78.11 2016-03-31	-15.32	9.51	-20.50
2016 February	20	96.40 2016-02-26	83.47 2016-02-08	87.58 2016-02-01	91.81 2016-02-29	4.83	10.07	-4.69
2016 January	19	120.09 2016-01-05	86.00 2016-01-29	114.72 2016-01-04	88.00 2016-01-29	-23.29	4.68	-25.03
2015 December	22	141.97 2015-12-02	116.26 2015-12-22	137.22 2015-12-01	117.46 2015-12-31	-14.40	3.46	-15.27
2015 November	20	139.87 2015-11-30	117.33 2015-11-02	117.33 2015-11-02	136.24 2015-11-30	16.12	19.21	0.00
2015 October	22	119.09 2015-10-30	94.52 2015-10-02	100.99 2015-10-01	117.04 2015-10-30	15.89	17.92	-6.41
2015 September	21	111.33 2015-09-01	97.37 2015-09-29	111.23 2015-09-01	100.50 2015-09-30	-9.65	0.09	-12.46
2015 August	21	128.34 2015-08-14	103.24 2015-08-26	120.27 2015-08-03	115.06 2015-08-31	-4.33	6.71	-14.16
2015 July	22	134.78 2015-07-01	113.95 2015-07-27	134.32 2015-07-01	120.86 2015-07-31	-10.02	0.34	-15.17
2015 June	22	141.97 2015-06-24	121.99 2015-06-01	124.56 2015-06-01	132.25 2015-06-30	6.17	13.98	-2.06
2015 May	20	136.45 2015-05-05	113.47 2015-05-15	134.77 2015-05-01	124.41 2015-05-29	-7.69	1.25	-15.80
2015 April	21	147.77 2015-04-13	126.50 2015-04-20	131.08 2015-04-01	133.62 2015-04-30	1.94	12.73	-3.49
2015 March	22	145.99 2015-03-26	126.94 2015-03-04	132.22 2015-03-02	130.77 2015-03-31	-1.10	10.41	-3.99
2015 February	19	152.00 2015-02-10	131.69 2015-02-27	135.65 2015-02-02	131.97 2015-02-27	-2.71	12.05	-2.92
2015 January	20	171.00 2015-01-02	128.17 2015-01-30	170.67 2015-01-02	135.63 2015-01-30	-20.53	0.19	-24.90
2014 December	22	173.07 2014-12-30	151.81 2014-12-01	154.21 2014-12-01	170.49 2014-12-31	10.56	12.23	-1.56
2014 November	19	188.04 2014-11-07	153.36 2014-11-19	178.00 2014-11-03	154.00 2014-11-28	-13.48	5.64	-13.84
2014 October	23	184.59 2014-10-28	162.58 2014-10-16	173.00 2014-10-01	179.21 2014-10-31	3.59	6.70	-6.02
2014 September	21	226.90 2014-09-02	166.35 2014-09-29	225.08 2014-09-02	173.70 2014-09-30	-22.83	0.81	-26.09
2014 August	21	227.29 2014-08-29	203.76 2014-08-01	203.76 2014-08-01	223.69 2014-08-29	9.78	11.55	0.00
2014 July	22	223.93 2014-07-11	204.48 2014-07-31	211.48 2014-07-01	205.05 2014-07-31	-3.04	5.89	-3.31
2014 June	21	215.72 2014-06-24	182.50 2014-06-02	185.63 2014-06-02	211.75 2014-06-30	14.07	16.21	-1.69
2014 May	21	192.50 2014-05-12	174.00 2014-05-15	183.69 2014-05-01	184.49 2014-05-30	0.44	4.80	-5.28
2014 April	21	187.99 2014-04-17	165.00 2014-04-07	173.07 2014-04-01	184.99 2014-04-30	6.89	8.62	-4.66
2014 March	21	185.12 2014-03-21	171.05 2014-03-28	184.22 2014-03-03	173.17 2014-03-31	-6.00	0.49	-7.15
2014 February	19	187.99 2014-02-28	169.03 2014-02-04	181.90 2014-02-03	185.16 2014-02-28	1.79	3.35	-7.08
2014 January	21	208.92 2014-01-22	177.25 2014-01-31	200.00 2014-01-02	182.26 2014-01-31	-8.87	4.46	-11.38
2013 December	21	214.49 2013-12-23	195.03 2013-12-13	207.21 2013-12-02	200.05 2013-12-31	-3.46	3.51	-5.88
2013 November	20	214.43 2013-11-07	196.63 2013-11-01	204.43 2013-11-01	207.80 2013-11-29	1.65	4.89	-3.82
2013 October	23	211.34 2013-10-31	154.30 2013-10-03	161.87 2013-10-01	203.52 2013-10-31	25.73	30.56	-4.68
2013 September	20	178.04 2013-09-03	152.61 2013-09-11	177.21 2013-09-03	162.64 2013-09-30	-8.22	0.47	-13.88
2013 August	22	194.49 2013-08-19	172.54 2013-08-30	188.05 2013-08-01	174.30 2013-08-30	-7.31	3.42	-8.25
2013 July	22	195.69 2013-07-23	173.11 2013-07-02	178.03 2013-07-01	186.50 2013-07-31	4.76	9.92	-2.76
2013 June	20	240.72 2013-06-10	176.26 2013-06-28	233.71 2013-06-03	176.27 2013-06-28	-24.58	3.00	-24.58
2013 May	22	248.89 2013-05-20	182.36 2013-05-01	193.13 2013-05-01	231.86 2013-05-31	20.05	28.87	-5.58
2013 April	22	194.70 2013-04-11	175.96 2013-04-18	186.93 2013-04-01	191.00 2013-04-30	2.18	4.16	-5.87
2013 March	20	191.34 2013-03-15	165.71 2013-03-01	167.00 2013-03-01	186.28 2013-03-28	11.54	14.57	-0.77
2013 February	19	171.76 2013-02-27	148.94 2013-02-01	149.93 2013-02-01	168.01 2013-02-28	12.06	14.56	-0.66
2013 January	21	149.43 2013-01-31	121.22 2013-01-02	121.98 2013-01-02	149.01 2013-01-31	22.16	22.50	-0.62
2012 December	20	121.93 2012-12-24	112.92 2012-12-04	115.07 2012-12-03	120.94 2012-12-31	5.10	5.96	-1.87
2012 November	21	114.99 2012-11-30	96.16 2012-11-01	96.16 2012-11-01	114.86 2012-11-30	19.45	19.58	0.00
2012 October	21	96.50 2012-10-31	86.02 2012-10-02	86.60 2012-10-01	95.83 2012-10-31	10.66	11.43	-0.67
2012 September	19	93.74 2012-09-14	82.91 2012-09-05	85.50 2012-09-04	86.00 2012-09-28	0.58	9.64	-3.03
2012 August	23	90.34 2012-08-22	81.56 2012-08-02	84.64 2012-08-01	85.64 2012-08-31	1.18	6.73	-3.64
2012 July	21	86.39 2012-07-18	75.00 2012-07-23	81.00 2012-07-02	83.72 2012-07-31	3.36	6.65	-7.41
2012 June	21	81.33 2012-06-29	69.00 2012-06-14	69.00 2012-06-01	81.00 2012-06-29	17.39	17.87	0.00
2012 May	22	85.60 2012-05-01	69.81 2012-05-31	84.04 2012-05-01	70.88 2012-05-31	-15.66	1.86	-16.93
2012 April	20	87.46 2012-04-02	77.37 2012-04-23	84.94 2012-04-02	84.40 2012-04-30	-0.64	2.97	-8.91
2012 March	22	87.00 2012-03-30	74.14 2012-03-06	80.19 2012-03-01	85.78 2012-03-30	6.97	8.49	-7.54
2012 February	20	83.50 2012-02-03	77.71 2012-02-16	80.16 2012-02-01	79.54 2012-02-29	-0.77	4.17	-3.06
2012 January	20	83.50 2012-01-10	75.62 2012-01-03	77.31 2012-01-03	79.37 2012-01-31	2.66	8.01	-2.19
2011 December	21	78.70 2011-12-28	71.62 2011-12-08	75.74 2011-12-01	76.01 2011-12-30	0.36	3.91	-5.44
2011 November	21	79.48 2011-11-30	56.94 2011-11-01	58.07 2011-11-01	75.89 2011-11-30	30.69	36.87	-1.95
2011 October	21	66.19 2011-10-28	50.36 2011-10-04	53.32 2011-10-03	62.40 2011-10-31	17.03	24.14	-5.55
2011 September	21	61.75 2011-09-01	50.10 2011-09-22	61.15 2011-09-01	53.62 2011-09-30	-12.31	0.98	-18.07
2011 August	23	80.95 2011-08-01	52.58 2011-08-22	79.66 2011-08-01	61.31 2011-08-31	-23.04	1.62	-33.99
2011 July	20	80.60 2011-07-25	61.00 2011-07-01	61.24 2011-07-01	78.56 2011-07-29	28.28	31.61	-0.39
2011 June	22	61.21 2011-06-30	53.90 2011-06-02	55.50 2011-06-01	60.70 2011-06-30	9.37	10.29	-2.88
2011 May	21	61.60 2011-05-11	49.79 2011-05-02	52.57 2011-05-02	55.36 2011-05-31	5.31	17.18	-5.29
2011 April	20	61.51 2011-04-04	51.41 2011-04-14	59.51 2011-04-01	52.81 2011-04-29	-11.26	3.36	-13.61
2011 March	23	62.30 2011-03-28	49.19 2011-03-15	58.46 2011-03-01	58.92 2011-03-31	0.79	6.57	-15.86
2011 February	19	58.86 2011-02-28	48.24 2011-02-01	48.50 2011-02-01	58.28 2011-02-28	20.16	21.36	-0.54
2011 January	20	48.99 2011-01-31	43.26 2011-01-20	45.25 2011-01-03	48.27 2011-01-31	6.67	8.27	-4.40
2010 December	22	50.12 2010-12-09	45.14 2010-12-01	45.47 2010-12-01	45.37 2010-12-31	-0.22	10.23	-0.73
2010 November	21	45.00 2010-11-30	36.19 2010-11-01	37.06 2010-11-01	44.80 2010-11-30	20.89	21.42	-2.35
2010 October	21	37.49 2010-10-28	29.84 2010-10-06	30.74 2010-10-01	36.75 2010-10-29	19.55	21.96	-2.93
2010 September	21	31.65 2010-09-30	26.71 2010-09-01	27.02 2010-09-01	30.26 2010-09-30	11.99	17.14	-1.15
2010 August	22	27.60 2010-08-04	23.67 2010-08-03	25.75 2010-08-02	26.53 2010-08-31	3.03	7.18	-8.08
2010 July	21	25.92 2010-07-30	17.89 2010-07-07	18.68 2010-07-01	25.80 2010-07-30	38.12	38.76	-4.23
2010 June	22	23.94 2010-06-03	18.56 2010-06-30	22.59 2010-06-01	18.72 2010-06-30	-17.13	5.98	-17.84
2010 May	20	24.99 2010-05-13	20.91 2010-05-06	24.24 2010-05-03	22.79 2010-05-28	-5.98	3.09	-13.74
2010 April	21	24.55 2010-04-30	20.39 2010-04-05	20.89 2010-04-01	24.23 2010-04-30	15.99	17.52	-2.39
2010 March	23	21.61 2010-03-30	19.27 2010-03-09	19.58 2010-03-01	20.84 2010-03-31	6.44	10.37	-1.58
2010 February	19	21.60 2010-02-23	15.80 2010-02-02	16.38 2010-02-01	20.40 2010-02-26	24.54	31.87	-3.54
2010 January	19	17.82 2010-01-20	15.79 2010-01-07	16.18 2010-01-04	16.37 2010-01-29	1.17	10.14	-2.41
2009 December	22	16.77 2009-12-21	15.42 2009-12-01	15.75 2009-12-01	15.90 2009-12-31	0.95	6.48	-2.10
2009 November	20	16.71 2009-11-23	14.71 2009-11-02	14.71 2009-11-02	15.64 2009-11-30	6.32	13.60	0.00
2009 October	22	16.85 2009-10-15	14.44 2009-10-02	15.50 2009-10-01	14.65 2009-10-30	-5.48	8.71	-6.84
2009 September	21	16.37 2009-09-28	14.51 2009-09-03	15.44 2009-09-01	15.61 2009-09-30	1.10	6.02	-6.02
2009 August	21	16.40 2009-08-11	14.36 2009-08-06	15.91 2009-08-03	15.62 2009-08-31	-1.82	3.08	-9.74
2009 July	22	16.50 2009-07-24	13.48 2009-07-09	14.88 2009-07-01	15.85 2009-07-31	6.52	10.89	-9.41
2009 June	22	16.70 2009-06-05	13.00 2009-06-23	15.27 2009-06-01	14.69 2009-06-30	-3.80	9.36	-14.87
2009 May	20	15.98 2009-05-27	10.72 2009-05-05	11.27 2009-05-01	14.80 2009-05-29	31.32	41.79	-4.88
2009 April	21	11.92 2009-04-30	6.06 2009-04-03	6.46 2009-04-01	11.35 2009-04-30	75.70	84.52	-6.19
2009 March	22	7.80 2009-03-18	3.78 2009-03-04	4.84 2009-03-02	6.51 2009-03-31	34.50	61.16	-21.90
2009 February	19	6.81 2009-02-13	4.50 2009-02-23	5.90 2009-02-02	5.00 2009-02-27	-15.25	15.42	-23.73
2009 January	20	12.30 2009-01-07	5.75 2009-01-29	9.00 2009-01-02	6.06 2009-01-30	-32.67	36.67	-36.11

VRTS Dividends

This table shows historical dividends paid by VRTS.
There were at least 28 dividends paid by VRTS.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.52	7.48		84.82				0.45
2021-01-28	0.82000	1.51	quaterly	91	2021-01-29	2021-02-12	2020-12-03	0.38
2020-10-29	0.82000	2.07	quaterly	91	-	-	-	0.52
2020-07-30	0.67000	1.95	quaterly	92	2020-07-31	2020-08-14	2020-05-14	0.49
2020-04-29	0.67000	3.16	quaterly	90	2020-04-30	2020-05-15	2020-02-27	0.78
2020-01-30	0.67000	2.10	quaterly	92	2020-01-31	2020-02-15	2019-12-09	0.53
2019-10-30	0.67000	2.44	quaterly	92	2019-10-31	2019-11-15	2019-08-15	0.61
2019-07-30	0.55000	1.99	quaterly	92	2019-07-31	2019-08-15	2019-05-15	0.50
2019-04-29	0.55000	1.81	quaterly	89	2019-04-30	2019-05-15	2019-02-22	0.44
2019-01-30	0.55000	2.48	quaterly	92	2019-01-31	2019-02-15	2018-12-06	0.63
2018-10-30	0.55000	2.21	quaterly	92	2018-10-31	2018-11-15	2018-08-15	0.56
2018-07-30	0.45000	1.34	quaterly	94	2018-07-31	2018-08-15	2018-05-16	0.35
2018-04-27	0.45000	1.64	quaterly	87	2018-04-30	2018-05-15	2018-02-15	0.39
2018-01-30	0.45000	1.39	quaterly	92	2018-01-31	2018-02-15	2017-12-07	0.35
2017-10-30	0.45000	1.49	quaterly	95	2017-10-31	2017-11-15	2017-08-17	0.39
2017-07-27	0.45000	1.54	quaterly	92	2017-07-31	2017-08-14	2017-05-22	0.39
2017-04-26	0.45000	1.65	quaterly	89	2017-04-28	2017-05-10	2017-02-16	0.40
2017-01-27	0.45000	1.63	quaterly	92	2017-01-31	2017-02-10	2016-12-08	0.41
2016-10-27	0.45000	1.92	quaterly	92	2016-10-31	2016-11-11	2016-08-18	0.48
2016-07-27	0.45000	2.15	quaterly	91	2016-07-29	2016-08-12	2016-05-26	0.54
2016-04-27	0.45000	2.55	quaterly	91	2016-04-29	2016-05-13	2016-02-18	0.64
2016-01-27	0.45000	1.97	quaterly	90	2016-01-29	2016-02-12	2015-12-17	0.49
2015-10-29	0.45000	160.90	monthly	1	-	-	-	0.44
2015-10-28	0.45000	1.65	quaterly	91	2015-10-31	2015-11-13	2015-08-17	0.41
2015-07-29	0.45000	1.48	quaterly	92	2015-07-31	2015-08-14	2015-05-28	0.37
2015-04-28	0.45000	1.33	quaterly	90	2015-04-30	2015-05-13	2015-02-19	0.33
2015-01-28	0.45000	1.30	quaterly	91	2015-01-30	2015-02-13	2014-12-10	0.32
2014-10-29	0.45000	1.02	quaterly	92	2014-10-31	2014-11-14	2014-08-13	0.26
2014-07-29	0.45000	0.85	quaterly	0	2014-07-31	2014-08-14	2014-05-15	0.21

VRTS Stock Splits

This table shows VRTS stock splits.

There are no VRTS stock splits to display.

VRTS Basic Information

Ticker, symbol:

VRTS
Full title:

Virtus Investment Partners Inc
First trading day:

2009-01-02
Last trading day:

2023-02-23
Total trading days:

3,560
Last close price:

210.92 (+1.01%)
Market cap:

1.78B
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Investment Managers
VRTS CEO:

Mr. George Aylward
Full-time employees:

578
Address:

ONE FINANCIAL PLAZA, 26TH FLOOR
Hartford
CONNECTICUT
06103
Description:

Virtus Investment Partners, Inc. is an asset management company, which engages in the provision of investment management and related services to individuals and institutions. The company is headquartered in Hartford, Connecticut and currently employs 577 full-time employees. The firm provides its products in various forms and through multiple distribution channels. Its retail products include open-end mutual funds, closed-end funds, exchange traded funds, variable insurance funds, undertakings for collective investments in transferable securities (UCITS) and separately managed accounts. Its open-end mutual funds are distributed through intermediaries. Its closed-end funds trade on the New York Stock Exchange. Its variable insurance funds are available as investment options in variable annuities and life insurance products distributed by life insurance companies. Separately managed accounts consists of intermediary programs, sponsored and distributed by unaffiliated brokerage firms, and private client accounts, which are offered to the high net-worth clients of its affiliated managers.
Website:

http://www.virtus.com
Phone number:

18602634707

Best intraday sessions of VRTS

This table shows top 100 best intraday sessions of VRTS.

Position	Date	Percentage
1	2009-01-06	33.60
2	2009-03-12	29.09
3	2009-02-12	20.68
4	2009-04-09	20.13
5	2009-05-08	17.93
6	2009-01-02	16.67
7	2009-03-06	14.95
8	2015-10-30	13.81
9	2020-03-24	13.80
10	2009-04-17	12.52
11	2009-04-29	12.00
12	2009-03-17	11.80
13	2016-04-29	11.55
14	2009-04-15	11.29
15	2009-03-11	10.64
16	2020-05-01	10.46
17	2020-03-26	10.08
18	2010-10-06	9.72
19	2009-02-24	9.43
20	2020-07-07	9.42
21	2009-07-13	8.91
22	2015-04-13	8.71
23	2020-06-01	8.44
24	2009-01-15	8.37
25	2009-06-26	8.16
26	2022-10-13	8.04
27	2010-07-13	8.03
28	2020-03-17	8.00
29	2009-09-16	7.92
30	2013-10-30	7.89
31	2009-03-24	7.79
32	2016-04-13	7.75
33	2010-08-03	7.70
34	2011-02-02	7.67
35	2020-12-03	7.65
36	2009-04-22	7.42
37	2011-10-27	7.12
38	2022-11-10	6.78
39	2022-11-11	6.72
40	2010-03-01	6.69
41	2009-05-18	6.64
42	2011-04-14	6.62
43	2010-07-23	6.59
44	2019-01-15	6.59
45	2010-01-19	6.59
46	2020-03-10	6.56
47	2020-04-06	6.51
48	2011-12-09	6.50
49	2023-02-03	6.45
50	2011-08-26	6.41
51	2009-05-12	6.25
52	2009-03-16	6.25
53	2011-11-11	6.24
54	2014-01-15	6.16
55	2022-10-21	6.06
56	2021-01-06	6.05
57	2011-08-23	5.87
58	2012-11-01	5.81
59	2020-10-08	5.81
60	2010-07-30	5.78
61	2015-06-16	5.75
62	2010-08-17	5.73
63	2022-01-31	5.71
64	2016-12-08	5.70
65	2020-04-09	5.68
66	2021-02-23	5.64
67	2015-10-15	5.58
68	2009-06-02	5.53
69	2016-05-06	5.51
70	2010-02-22	5.42
71	2020-05-18	5.39
72	2018-12-26	5.37
73	2009-07-24	5.32
74	2009-04-30	5.29
75	2009-10-05	5.27
76	2010-07-12	5.27
77	2011-09-13	5.21
78	2022-04-19	5.19
79	2009-05-19	5.18
80	2018-12-28	5.14
81	2009-01-28	5.13
82	2012-03-29	5.11
83	2020-06-15	5.04
84	2010-05-27	5.03
85	2010-02-05	5.02
86	2015-10-28	5.02
87	2009-03-31	5.00
88	2021-01-28	4.99
89	2020-05-08	4.92
90	2009-07-01	4.91
91	2019-01-18	4.91
92	2011-04-26	4.91
93	2020-05-14	4.89
94	2021-12-02	4.89
95	2009-03-10	4.88
96	2015-11-02	4.83
97	2011-11-03	4.80
98	2020-10-02	4.80
99	2011-09-27	4.76
100	2016-10-28	4.74

Worst intraday sessions of VRTS

This table shows the worst 100 intraday sessions of VRTS.

Position	Date	Percentage
1	2009-01-05	-21.27
2	2020-03-23	-15.89
3	2009-03-20	-12.74
4	2016-03-08	-12.64
5	2011-08-08	-12.23
6	2009-01-22	-11.60
7	2009-03-02	-11.57
8	2009-01-29	-11.25
9	2009-02-23	-11.09
10	2015-05-11	-10.12
11	2009-01-30	-10.09
12	2014-11-14	-9.86
13	2014-09-05	-9.75
14	2009-01-12	-9.55
15	2023-02-06	-9.11
16	2011-08-04	-8.68
17	2017-01-26	-8.22
18	2020-03-20	-8.21
19	2020-05-05	-8.06
20	2014-10-28	-7.89
21	2020-05-28	-7.88
22	2010-05-06	-7.81
23	2020-04-03	-7.76
24	2015-09-01	-7.73
25	2014-09-04	-7.61
26	2016-03-09	-7.57
27	2009-03-30	-7.13
28	2009-06-22	-7.05
29	2011-08-05	-6.92
30	2009-02-13	-6.79
31	2009-02-25	-6.72
32	2009-01-13	-6.63
33	2009-06-19	-6.45
34	2015-04-14	-6.39
35	2020-03-12	-6.38
36	2022-04-29	-6.34
37	2015-10-29	-6.31
38	2016-01-13	-6.29
39	2013-06-20	-6.05
40	2013-05-22	-6.00
41	2009-08-14	-5.98
42	2011-03-10	-5.97
43	2022-04-26	-5.86
44	2022-10-14	-5.83
45	2013-02-20	-5.77
46	2022-03-07	-5.74
47	2020-03-05	-5.73
48	2013-06-12	-5.62
49	2015-08-25	-5.62
50	2020-05-12	-5.57
51	2016-06-28	-5.57
52	2011-04-06	-5.56
53	2010-06-25	-5.51
54	2009-07-02	-5.51
55	2012-09-05	-5.50
56	2022-11-14	-5.40
57	2018-11-20	-5.38
58	2012-07-20	-5.37
59	2018-02-08	-5.35
60	2020-07-13	-5.35
61	2015-01-06	-5.35
62	2009-08-05	-5.33
63	2014-10-22	-5.33
64	2010-01-22	-5.32
65	2011-08-25	-5.32
66	2012-04-19	-5.32
67	2011-12-08	-5.31
68	2020-06-11	-5.27
69	2009-03-03	-5.14
70	2009-02-19	-5.06
71	2022-08-26	-5.04
72	2009-04-13	-5.03
73	2014-09-18	-5.01
74	2020-10-27	-4.91
75	2018-10-24	-4.90
76	2012-06-21	-4.89
77	2011-08-18	-4.84
78	2020-06-26	-4.80
79	2018-02-05	-4.80
80	2022-04-21	-4.80
81	2022-03-04	-4.80
82	2011-03-14	-4.78
83	2016-06-27	-4.76
84	2014-01-29	-4.75
85	2016-05-04	-4.75
86	2018-12-06	-4.74
87	2012-03-02	-4.71
88	2018-06-27	-4.68
89	2011-09-22	-4.67
90	2020-04-16	-4.66
91	2011-01-20	-4.60
92	2019-02-28	-4.58
93	2010-03-18	-4.58
94	2010-05-28	-4.56
95	2019-01-23	-4.55
96	2009-07-29	-4.52
97	2015-12-03	-4.52
98	2019-10-09	-4.51
99	2020-12-14	-4.50
100	2015-06-29	-4.50

Best after-hours sessions of VRTS

This table shows top 100 best after-hours sessions of VRTS.

Position	Date	Percentage
1	2009-01-29	17.01
2	2016-10-27	14.39
3	2014-10-27	11.47
4	2021-08-04	10.19
5	2021-02-01	8.28
6	2019-10-24	7.97
7	2022-02-03	7.12
8	2019-07-25	6.61
9	2009-01-02	6.57
10	2010-02-10	6.47
11	2011-08-08	5.71
12	2020-03-12	5.57
13	2020-03-23	5.55
14	2020-06-15	5.32
15	2022-11-09	5.21
16	2020-06-11	4.92
17	2010-02-25	4.91
18	2020-04-06	4.89
19	2022-12-12	4.88
20	2018-10-25	4.29
21	2020-05-22	4.26
22	2020-05-15	4.19
23	2011-10-26	4.13
24	2020-03-09	4.02
25	2010-07-16	3.98
26	2010-05-27	3.96
27	2010-05-07	3.91
28	2020-01-31	3.88
29	2020-04-28	3.76
30	2020-07-23	3.65
31	2010-03-29	3.62
32	2020-11-06	3.61
33	2011-08-19	3.60
34	2020-04-30	3.59
35	2021-04-27	3.58
36	2011-09-28	3.57
37	2010-01-28	3.55
38	2010-02-23	3.44
39	2020-04-03	3.37
40	2020-07-02	3.36
41	2009-08-13	3.35
42	2022-03-08	3.33
43	2010-06-01	3.29
44	2017-10-06	3.28
45	2020-07-14	3.27
46	2012-01-09	3.22
47	2022-05-16	3.21
48	2020-04-07	3.19
49	2009-05-29	3.18
50	2013-10-29	3.17
51	2011-10-07	3.16
52	2009-04-29	3.16
53	2009-08-18	3.16
54	2010-02-19	3.14
55	2020-06-02	3.06
56	2009-05-13	3.05
57	2016-07-14	3.04
58	2020-07-10	3.04
59	2010-09-29	3.03
60	2011-03-25	3.01
61	2015-08-24	3.01
62	2009-08-06	2.97
63	2020-04-16	2.96
64	2020-07-01	2.96
65	2020-04-27	2.92
66	2020-05-26	2.90
67	2020-06-05	2.87
68	2016-04-28	2.86
69	2009-05-18	2.84
70	2011-11-25	2.83
71	2022-04-28	2.80
72	2011-11-29	2.79
73	2016-12-15	2.77
74	2022-08-09	2.71
75	2022-11-17	2.67
76	2011-09-23	2.67
77	2009-07-29	2.66
78	2020-05-04	2.65
79	2020-04-15	2.65
80	2009-12-03	2.64
81	2022-10-17	2.59
82	2022-05-09	2.59
83	2011-09-06	2.59
84	2011-11-09	2.58
85	2021-10-13	2.57
86	2009-04-17	2.56
87	2011-01-11	2.56
88	2022-06-17	2.53
89	2010-03-19	2.53
90	2020-06-04	2.52
91	2019-01-31	2.51
92	2010-09-07	2.47
93	2011-10-20	2.46
94	2009-07-27	2.44
95	2021-02-18	2.41
96	2010-08-20	2.35
97	2011-04-19	2.32
98	2022-10-03	2.32
99	2009-08-20	2.30
100	2017-01-12	2.29

Worst after-hours sessions of VRTS

This table shows the worst 100 after-hours sessions of VRTS.

Position	Date	Percentage
1	2009-01-06	-16.57
2	2020-03-13	-12.09
3	2020-03-06	-8.63
4	2010-08-02	-7.89
5	2010-10-05	-7.87
6	2009-07-13	-7.17
7	2009-01-09	-7.12
8	2020-03-11	-7.12
9	2020-03-17	-7.04
10	2009-03-11	-7.01
11	2011-10-31	-6.94
12	2020-03-26	-6.90
13	2010-06-03	-5.69
14	2016-06-23	-5.61
15	2015-08-21	-5.38
16	2009-07-23	-5.34
17	2021-10-26	-5.25
18	2020-03-05	-5.02
19	2009-05-11	-5.00
20	2009-01-16	-4.74
21	2009-06-26	-4.72
22	2009-02-11	-4.70
23	2022-04-07	-4.67
24	2020-06-10	-4.66
25	2009-03-10	-4.65
26	2020-03-31	-4.53
27	2009-01-08	-4.44
28	2009-08-21	-4.17
29	2020-02-27	-4.14
30	2010-08-10	-4.05
31	2010-02-26	-4.02
32	2011-08-09	-3.96
33	2020-05-13	-3.90
34	2009-01-13	-3.90
35	2020-02-21	-3.79
36	2011-08-29	-3.66
37	2017-01-25	-3.62
38	2011-08-17	-3.54
39	2011-09-21	-3.51
40	2009-11-23	-3.50
41	2011-08-05	-3.50
42	2022-06-15	-3.49
43	2022-06-10	-3.46
44	2022-02-23	-3.46
45	2015-05-08	-3.43
46	2015-08-31	-3.33
47	2009-11-17	-3.30
48	2009-02-27	-3.20
49	2011-09-27	-3.15
50	2020-03-04	-3.13
51	2009-04-21	-3.12
52	2011-09-02	-3.03
53	2011-11-08	-3.02
54	2013-09-09	-2.99
55	2016-01-14	-2.97
56	2021-11-24	-2.94
57	2016-03-09	-2.92
58	2021-03-01	-2.89
59	2011-03-14	-2.85
60	2009-09-15	-2.84
61	2021-01-26	-2.82
62	2022-09-12	-2.81
63	2020-06-08	-2.80
64	2015-07-07	-2.79
65	2010-08-04	-2.76
66	2010-11-05	-2.74
67	2009-02-13	-2.71
68	2011-11-18	-2.71
69	2011-10-24	-2.68
70	2012-05-31	-2.65
71	2009-01-30	-2.64
72	2009-06-01	-2.63
73	2020-03-10	-2.63
74	2009-04-08	-2.62
75	2009-03-13	-2.61
76	2021-07-16	-2.60
77	2020-04-29	-2.59
78	2023-02-03	-2.59
79	2009-09-22	-2.58
80	2020-04-14	-2.55
81	2013-09-11	-2.54
82	2016-01-19	-2.52
83	2022-12-01	-2.50
84	2009-04-22	-2.50
85	2020-10-27	-2.49
86	2010-05-24	-2.48
87	2019-08-02	-2.47
88	2010-07-28	-2.46
89	2009-11-25	-2.42
90	2012-06-22	-2.41
91	2009-03-09	-2.38
92	2010-04-19	-2.37
93	2009-07-01	-2.37
94	2020-04-20	-2.36
95	2021-09-17	-2.34
96	2022-06-29	-2.33
97	2015-12-31	-2.33
98	2011-09-09	-2.31
99	2022-05-17	-2.31
100	2016-01-06	-2.30

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:15:33

VRTS information

Full title

Virtus Investment Partners Inc
First trading day

2009-01-02
Last trading day

2023-02-23
Total trading days

3,560
Last close price

210.92 (+1.01%)
Market cap

1.78B
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Investment Managers
VRTS CEO

Mr. George Aylward
Full-time employees

578
Address

ONE FINANCIAL PLAZA, 26TH FLOOR
Hartford
CONNECTICUT
06103
Website

http://www.virtus.com
Phone number

18602634707
Description

Virtus Investment Partners, Inc. is an asset management company, which engages in the provision of investment management and related services to individuals and institutions. The company is headquartered in Hartford, Connecticut and currently employs 577 full-time employees. The firm provides its products in various forms and through multiple distribution channels. Its retail products include open-end mutual funds, closed-end funds, exchange traded funds, variable insurance funds, undertakings for collective investments in transferable securities (UCITS) and separately managed accounts. Its open-end mutual funds are distributed through intermediaries. Its closed-end funds trade on the New York Stock Exchange. Its variable insurance funds are available as investment options in variable annuities and life insurance products distributed by life insurance companies. Separately managed accounts consists of intermediary programs, sponsored and distributed by unaffiliated brokerage firms, and private client accounts, which are offered to the high net-worth clients of its affiliated managers.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

188 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...