VRTSP stock overview

Virtus Investment Partners Inc. 7.25% Series D Mandatory Convertible Preferred Stock

VRTSP IPO: 2017-01-27
100.27 (+1.03%)
786M market cap
759 trading days in total
VRTSP Latest trading day: 2020-02-03

NasdaqGS
Financial Services
Asset Management

VRTSP stock Buy and Hold Potential More info

INVESTMENT at 2017-01-27 open

VRTSP open price was $100.10

1,000.00

Click to edit

HOLDING TIME

758 trading days

3 years 7 days

TODAY'S WORTH — including dividends (13)

As of 2020-02-03 close price ($100.27)

1,237.12

Click to edit

ROI: +23.71% (1.24x) – ANNU: +7.30% (1.07x)

VRTSP Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2020-02-03	13	6.94%	quaterly	2020-01-14

VRTSP Stock Splits

We don't have any infomation about VRTSP stock splits.
It seems that VRTSP 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

VRTSP Latest trading days

This table contains the list of 500 latest trading days of VRTSP.
Trading dates ranges from 2017-01-27 to 2020-02-03.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		97.25	0.01	0.00	6,819	97.23	97.80	96.61	1.27	0.03	-0.02
759	2020-02-03	100.27	2.73	2.80	21,860	98.00	103.55	98.00	5.66	2.32	0.00
758	2020-01-31	97.54	3.09	-3.07	112,469	100.59	100.65	97.53	3.10	-3.03	0.47
757	2020-01-30	100.63	1.20	1.21	12,246	98.90	100.70	98.90	1.82	1.75	-0.04
756	2020-01-29	99.43	0.77	-0.77	1,673	101.46	101.46	99.43	2.00	-2.00	-0.53
755	2020-01-28	100.20	0.20	0.20	14,920	98.85	100.55	98.85	1.72	1.37	1.26
754	2020-01-27	100.00	0.95	-0.94	60,908	98.64	100.00	98.64	1.38	1.38	-1.15
753	2020-01-24	100.95	0.71	-0.70	27,766	101.10	101.10	100.95	0.15	-0.15	-2.29
752	2020-01-23	101.66	0.75	-0.73	4,149	101.39	102.16	101.39	0.76	0.27	-0.55
751	2020-01-22	102.41	1.21	1.20	9,078	101.17	102.80	101.17	1.61	1.23	-1.00
750	2020-01-21	101.20	0.21	0.21	589	100.96	101.20	100.80	0.40	0.24	-0.03
749	2020-01-17	100.99	0.13	0.13	1,303	100.72	101.00	100.72	0.28	0.27	-0.03
748	2020-01-16	100.86	0.56	0.56	35,575	100.26	100.89	100.00	0.89	0.60	-0.14
747	2020-01-15	100.30	0.10	-0.10	22,840	100.00	100.43	100.00	0.43	0.30	-0.04
746	2020-01-14	100.40	2.62	-2.54	32,656	101.21	101.32	100.40	0.91	-0.80	-0.40
745	2020-01-13	103.02	0.85	0.83	107,009	102.15	103.22	101.85	1.34	0.85	-1.76
744	2020-01-10	102.17	0.50	0.49	3,650	101.71	102.56	101.71	0.84	0.45	-0.02
743	2020-01-09	101.67	0.12	0.12	1,915	102.20	102.20	101.35	0.83	-0.52	0.04
742	2020-01-08	101.55	0.17	0.17	1,592	101.22	101.69	101.22	0.46	0.33	0.64
741	2020-01-07	101.38	0.03	-0.03	1,664	101.12	101.40	101.12	0.28	0.26	-0.16
740	2020-01-06	101.41	0.16	0.16	33,696	101.25	101.48	100.50	0.97	0.16	-0.29
739	2020-01-03	101.25	0.40	-0.39	2,114	100.46	101.34	100.46	0.88	0.79	0.00
738	2020-01-02	101.65	0.16	0.16	1,192	101.50	101.65	101.50	0.15	0.15	-1.17
737	2019-12-31	101.49	0.45	0.45	2,391	101.05	101.49	100.57	0.91	0.44	0.01
736	2019-12-30	101.04	0.04	0.04	3,830	101.00	101.21	101.00	0.21	0.04	0.01
735	2019-12-27	101.00	0.00	0.00	631	101.00	101.00	101.00	0.00	0.00	0.00
734	2019-12-26	101.00	0.00	0.00	0	101.00	101.00	101.00	0.00	0.00	0.00
733	2019-12-24	101.00	0.09	0.09	510	101.00	101.00	101.00	0.00	0.00	0.00
732	2019-12-23	100.91	0.10	-0.10	800	100.91	101.10	100.91	0.19	0.00	0.09
731	2019-12-20	101.01	0.19	-0.19	3,301	101.01	101.39	101.00	0.39	0.00	-0.10
730	2019-12-19	101.20	0.34	0.34	2,664	100.56	101.29	100.56	0.73	0.64	-0.19
729	2019-12-18	100.86	0.12	0.12	893	100.50	100.95	100.50	0.45	0.36	-0.30
728	2019-12-17	100.74	1.18	1.19	5,930	100.99	101.00	99.93	1.06	-0.25	-0.24
727	2019-12-16	99.56	0.15	0.15	12,384	99.54	100.25	99.54	0.71	0.02	1.44
726	2019-12-13	99.41	0.18	-0.18	1,275	98.88	99.41	98.76	0.66	0.54	0.13
725	2019-12-12	99.59	0.96	0.97	985	98.09	99.59	98.09	1.53	1.53	-0.71
724	2019-12-11	98.63	0.14	0.14	388	98.63	98.63	98.63	0.00	0.00	-0.55
723	2019-12-10	98.49	1.04	-1.04	621	98.33	98.53	98.33	0.20	0.16	0.14
722	2019-12-09	99.53	0.58	0.59	4,191	98.57	99.53	98.41	1.14	0.97	-1.21
721	2019-12-06	98.95	0.87	0.89	22,345	98.90	98.95	98.48	0.48	0.05	-0.38
720	2019-12-05	98.08	0.18	0.18	1,018	97.86	98.23	97.86	0.38	0.22	0.84
719	2019-12-04	97.90	0.37	0.38	430	97.90	97.90	97.90	0.00	0.00	-0.04
718	2019-12-03	97.53	0.53	-0.54	1,910	96.92	97.99	96.92	1.10	0.63	0.38
717	2019-12-02	98.06	1.05	-1.06	1,030	100.00	100.00	97.79	2.21	-1.94	-1.16
716	2019-11-29	99.11	0.11	0.11	860	99.11	99.11	99.11	0.00	0.00	0.90
715	2019-11-27	99.00	0.84	0.86	671	99.00	99.00	99.00	0.00	0.00	0.11
714	2019-11-26	98.16	0.51	-0.52	1,348	98.16	98.41	98.16	0.25	0.00	0.86
713	2019-11-25	98.67	0.61	0.62	4,126	99.16	100.00	98.67	1.34	-0.49	-0.52
712	2019-11-22	98.06	0.00	0.00	0	98.06	98.06	98.06	0.00	0.00	1.12
711	2019-11-21	98.06	0.18	0.18	621	97.54	98.06	97.54	0.53	0.53	0.00
710	2019-11-20	97.88	0.72	-0.73	2,042	98.18	98.39	97.67	0.73	-0.31	-0.35
709	2019-11-19	98.60	0.02	-0.02	1,081	98.44	98.64	98.44	0.20	0.16	-0.43
708	2019-11-18	98.62	0.03	-0.03	139	98.62	98.62	98.62	0.00	0.00	-0.18
707	2019-11-15	98.65	0.52	0.53	1,552	98.01	98.65	98.01	0.65	0.65	-0.03
706	2019-11-14	98.13	0.41	0.42	1,948	97.67	98.31	97.67	0.66	0.47	-0.12
705	2019-11-13	97.72	0.61	-0.62	16,031	97.62	97.84	97.62	0.23	0.10	-0.05
704	2019-11-12	98.33	0.43	0.44	1,513	97.47	98.33	97.23	1.13	0.88	-0.72
703	2019-11-11	97.90	1.11	1.15	1,347	96.68	97.90	96.68	1.26	1.26	-0.44
702	2019-11-08	96.79	0.28	-0.29	16,550	96.62	96.79	96.60	0.20	0.18	-0.11
701	2019-11-07	97.07	1.43	-1.45	2,950	96.90	97.50	96.55	0.98	0.18	-0.46
700	2019-11-06	98.50	0.87	0.89	950	98.15	98.50	98.15	0.36	0.36	-1.62
699	2019-11-05	97.63	1.13	1.17	3,451	96.99	98.45	96.99	1.51	0.66	0.53
698	2019-11-04	96.50	1.08	1.13	4,549	96.13	96.56	95.54	1.06	0.38	0.51
697	2019-11-01	95.42	1.04	1.10	3,383	95.58	96.24	95.17	1.12	-0.17	0.74
696	2019-10-31	94.38	0.00	0.00	8,270	93.83	94.38	93.83	0.59	0.59	1.27
695	2019-10-30	94.38	0.11	0.12	524	94.00	94.38	94.00	0.40	0.40	-0.58
694	2019-10-29	94.27	0.37	-0.39	2,422	97.00	97.00	94.27	2.81	-2.81	-0.29
693	2019-10-28	94.64	3.59	3.94	8,433	91.05	94.64	91.05	3.94	3.94	2.49
692	2019-10-25	91.05	2.35	2.65	1,099	91.05	91.05	91.05	0.00	0.00	0.00
691	2019-10-24	88.70	0.62	-0.69	640	89.05	89.05	88.70	0.39	-0.39	2.65
690	2019-10-23	89.32	0.42	0.47	946	89.39	89.39	89.25	0.16	-0.08	-0.30
689	2019-10-22	88.90	0.27	-0.30	1,297	90.13	90.13	88.90	1.36	-1.36	0.55
688	2019-10-21	89.17	1.38	1.57	14,553	89.43	89.43	88.99	0.49	-0.29	1.08
687	2019-10-18	87.79	0.00	0.00	0	87.79	87.79	87.79	0.00	0.00	1.87
686	2019-10-17	87.79	1.36	-1.53	1,095	88.37	89.10	87.69	1.60	-0.66	0.00
685	2019-10-16	89.15	0.57	0.64	714	89.04	89.15	89.04	0.12	0.12	-0.87
684	2019-10-15	88.58	1.58	1.82	3,316	89.22	89.43	87.67	1.97	-0.72	0.52
683	2019-10-14	87.00	3.83	4.61	1,806	85.29	87.00	85.29	2.00	2.00	2.55
682	2019-10-11	83.17	0.62	0.75	4,996	82.77	83.94	82.36	1.91	0.48	2.55
681	2019-10-10	82.55	0.85	-1.02	7,104	83.30	83.30	82.06	1.49	-0.90	0.27
680	2019-10-09	83.40	2.72	-3.16	6,877	85.00	85.00	83.20	2.12	-1.88	-0.12
679	2019-10-08	86.12	3.68	-4.10	1,322	86.51	86.85	86.12	0.84	-0.45	-1.30
678	2019-10-07	89.80	0.75	-0.83	3,758	90.11	90.16	89.80	0.40	-0.34	-3.66
677	2019-10-04	90.55	0.59	0.66	7,089	90.95	90.95	90.50	0.49	-0.44	-0.49
676	2019-10-03	89.96	1.04	-1.14	3,507	90.05	90.62	89.63	1.10	-0.10	1.10
675	2019-10-02	91.00	2.37	-2.54	1,477	92.36	92.36	91.00	1.47	-1.47	-1.04
674	2019-10-01	93.37	2.93	-3.04	675	96.54	96.54	93.29	3.37	-3.28	-1.08
673	2019-09-30	96.30	0.44	-0.45	10,015	96.79	96.79	96.12	0.69	-0.51	0.25
672	2019-09-27	96.74	0.75	-0.77	2,227	96.87	96.87	96.50	0.38	-0.13	0.05
671	2019-09-26	97.49	0.90	-0.91	280	97.49	97.49	97.49	0.00	0.00	-0.64
670	2019-09-25	98.39	2.24	2.33	890	96.48	98.39	96.48	1.98	1.98	-0.91
669	2019-09-24	96.15	3.85	-3.85	3,229	97.77	97.77	96.00	1.81	-1.66	0.34
668	2019-09-23	100.00	1.17	1.18	687	98.04	100.00	98.04	2.00	2.00	-2.23
667	2019-09-20	98.83	1.17	-1.17	306	98.50	98.83	98.50	0.34	0.34	-0.80
666	2019-09-19	100.00	0.80	-0.79	2,428	100.07	101.00	99.99	1.01	-0.07	-1.50
665	2019-09-18	100.80	0.08	0.08	2,343	100.41	100.80	99.43	1.36	0.39	-0.72
664	2019-09-17	100.72	0.52	0.52	61,422	98.56	100.72	97.94	2.82	2.19	-0.31
663	2019-09-16	100.20	0.00	0.00	0	100.20	100.20	100.20	0.00	0.00	-1.64
662	2019-09-13	100.20	1.48	-1.46	1,928	99.40	100.20	99.40	0.80	0.80	0.00
661	2019-09-12	101.68	0.38	-0.37	12,822	101.00	102.19	100.91	1.27	0.67	-2.24
660	2019-09-11	102.06	1.92	1.92	14,004	99.99	102.06	99.97	2.09	2.07	-1.04
659	2019-09-10	100.14	1.69	1.72	8,774	98.12	100.54	98.12	2.47	2.06	-0.15
658	2019-09-09	98.45	2.95	3.09	4,182	97.00	99.00	97.00	2.06	1.49	-0.34
657	2019-09-06	95.50	1.54	1.64	391	95.50	95.50	95.50	0.00	0.00	1.57
656	2019-09-05	93.96	0.26	0.28	226	93.96	93.96	93.96	0.00	0.00	1.64
655	2019-09-04	93.70	0.14	-0.15	772	93.53	93.70	93.49	0.22	0.18	0.28
654	2019-09-03	93.84	0.00	0.00	0	93.84	93.84	93.84	0.00	0.00	-0.33
653	2019-08-30	93.84	0.00	0.00	14,093	93.44	93.84	93.43	0.44	0.43	0.00
652	2019-08-29	93.84	2.19	2.39	793	93.05	93.84	93.05	0.85	0.85	-0.43
651	2019-08-28	91.65	1.57	1.74	11,404	90.25	91.99	90.05	2.15	1.55	1.53
650	2019-08-27	90.08	4.27	-4.53	1,734	93.79	93.79	89.76	4.30	-3.96	0.19
649	2019-08-26	94.35	1.74	1.88	1,406	92.14	94.35	91.04	3.59	2.40	-0.59
648	2019-08-23	92.61	1.73	-1.83	182	92.61	92.61	92.61	0.00	0.00	-0.51
647	2019-08-22	94.34	0.78	-0.82	271	94.34	94.34	94.34	0.00	0.00	-1.83
646	2019-08-21	95.12	2.89	3.13	1,303	93.56	95.12	93.56	1.67	1.67	-0.82
645	2019-08-20	92.23	1.79	1.98	364	92.23	92.23	92.23	0.00	0.00	1.44
644	2019-08-19	90.44	1.22	1.37	360	89.99	90.44	89.99	0.50	0.50	1.98
643	2019-08-16	89.22	1.53	1.74	1,902	89.15	89.57	89.15	0.47	0.08	0.86
642	2019-08-15	87.69	1.25	1.45	1,290	87.56	87.73	87.22	0.58	0.15	1.66
641	2019-08-14	86.44	0.13	-0.15	1,768	86.21	87.09	85.57	1.76	0.27	1.30
640	2019-08-13	86.57	1.48	1.74	559	86.66	86.70	86.57	0.15	-0.10	-0.42
639	2019-08-12	85.09	1.09	-1.26	1,630	85.64	85.64	84.82	0.96	-0.64	1.85
638	2019-08-09	86.18	0.91	-1.04	2,539	86.91	86.91	85.68	1.42	-0.84	-0.63
637	2019-08-08	87.09	0.68	0.79	2,296	86.15	87.76	86.15	1.87	1.09	-0.21
636	2019-08-07	86.41	0.92	1.08	4,082	86.40	86.70	85.70	1.16	0.01	-0.30
635	2019-08-06	85.49	0.39	-0.45	665	84.34	85.49	84.34	1.36	1.36	1.06
634	2019-08-05	85.88	2.12	-2.41	2,824	88.80	88.80	85.46	3.76	-3.29	-1.79
633	2019-08-02	88.00	3.00	-3.30	2,116	90.79	90.79	88.00	3.07	-3.07	0.91
632	2019-08-01	91.00	2.29	-2.45	1,800	93.18	93.18	91.00	2.34	-2.34	-0.23
631	2019-07-31	93.29	1.71	-1.80	9,304	94.70	94.70	93.29	1.49	-1.49	-0.12
630	2019-07-30	95.00	0.88	-0.92	1,380	95.37	95.37	95.00	0.39	-0.39	-0.32
629	2019-07-29	95.88	0.67	-0.69	14,135	96.95	96.95	95.82	1.17	-1.10	-0.53
628	2019-07-26	96.55	4.12	4.46	200	96.55	96.55	96.55	0.00	0.00	0.41
627	2019-07-25	92.43	0.32	0.35	6,882	92.20	92.43	92.20	0.25	0.25	4.46
626	2019-07-24	92.11	0.00	0.00	0	92.11	92.11	92.11	0.00	0.00	0.10
625	2019-07-23	92.11	0.99	1.09	903	91.05	92.11	91.04	1.18	1.16	0.00
624	2019-07-22	91.12	2.88	-3.06	915	91.64	91.64	91.12	0.57	-0.57	-0.08
623	2019-07-19	94.00	0.03	-0.03	365	94.00	94.00	94.00	0.00	0.00	-2.51
622	2019-07-18	94.03	0.78	0.84	1,895	93.55	94.03	92.90	1.21	0.51	-0.03
621	2019-07-17	93.25	2.95	-3.07	505	93.51	93.51	93.25	0.28	-0.28	0.32
620	2019-07-16	96.20	0.20	0.21	1,882	96.59	96.88	95.90	1.01	-0.40	-2.80
619	2019-07-15	96.00	0.00	0.00	0	96.00	96.00	96.00	0.00	0.00	0.61
618	2019-07-12	96.00	0.00	0.00	0	96.00	96.00	96.00	0.00	0.00	0.00
617	2019-07-11	96.00	0.42	0.44	23,965	96.00	96.00	96.00	0.00	0.00	0.00
616	2019-07-10	95.58	2.13	2.28	738	95.73	95.73	95.46	0.28	-0.16	0.44
615	2019-07-09	93.45	0.00	0.00	0	93.45	93.45	93.45	0.00	0.00	2.44
614	2019-07-08	93.45	1.46	-1.54	2,043	95.14	95.14	93.45	1.78	-1.78	0.00
613	2019-07-05	94.91	0.81	0.86	903	94.92	95.03	94.57	0.48	-0.01	0.24
612	2019-07-03	94.10	0.50	0.53	1,427	93.50	94.33	93.50	0.89	0.64	0.87
611	2019-07-02	93.60	0.29	-0.31	1,714	93.67	94.00	93.48	0.56	-0.07	-0.11
610	2019-07-01	93.89	0.98	-1.03	870	95.03	95.03	93.74	1.36	-1.20	-0.23
609	2019-06-28	94.87	4.07	4.48	10,741	93.33	94.87	93.33	1.65	1.65	0.17
608	2019-06-27	90.80	0.00	0.00	0	90.80	90.80	90.80	0.00	0.00	2.79
607	2019-06-26	90.80	0.92	1.02	1,550	89.99	91.05	89.99	1.18	0.90	0.00
606	2019-06-25	89.88	0.00	0.00	0	89.88	89.88	89.88	0.00	0.00	0.12
605	2019-06-24	89.88	1.62	-1.77	1,317	91.24	91.24	89.48	1.93	-1.49	0.00
604	2019-06-21	91.50	0.57	-0.62	621	92.07	92.07	91.50	0.62	-0.62	-0.28
603	2019-06-20	92.07	1.12	-1.20	2,017	94.00	94.00	92.07	2.05	-2.05	0.00
602	2019-06-19	93.19	0.00	0.00	0	93.19	93.19	93.19	0.00	0.00	0.87
601	2019-06-18	93.19	0.00	0.00	0	93.19	93.19	93.19	0.00	0.00	0.00
600	2019-06-17	93.19	0.00	0.00	0	93.19	93.19	93.19	0.00	0.00	0.00
599	2019-06-14	93.19	1.74	1.90	55,982	91.53	93.19	91.53	1.81	1.81	0.00
598	2019-06-13	91.45	0.00	0.00	0	91.45	91.45	91.45	0.00	0.00	0.09
597	2019-06-12	91.45	0.00	0.00	0	91.45	91.45	91.45	0.00	0.00	0.00
596	2019-06-11	91.45	2.11	-2.26	562	91.45	91.45	91.45	0.00	0.00	0.00
595	2019-06-10	93.56	1.34	1.45	150	93.56	93.56	93.56	0.00	0.00	-2.26
594	2019-06-07	92.22	0.00	0.00	0	92.22	92.22	92.22	0.00	0.00	1.45
593	2019-06-06	92.22	0.00	0.00	0	92.22	92.22	92.22	0.00	0.00	0.00
592	2019-06-05	92.22	2.28	2.54	640	91.97	92.22	91.97	0.27	0.27	0.00
591	2019-06-04	89.94	0.00	0.00	0	89.94	89.94	89.94	0.00	0.00	2.26
590	2019-06-03	89.94	1.13	-1.24	1,340	90.05	90.25	89.94	0.34	-0.12	0.00
589	2019-05-31	91.07	2.62	-2.80	8,740	91.53	91.53	90.82	0.78	-0.50	-1.12
588	2019-05-30	93.69	2.21	-2.30	3,366	95.53	95.53	93.31	2.32	-1.93	-2.31
587	2019-05-29	95.90	0.00	0.00	0	95.90	95.90	95.90	0.00	0.00	-0.39
586	2019-05-28	95.90	1.41	-1.45	472	96.36	96.36	95.90	0.48	-0.48	0.00
585	2019-05-24	97.31	2.41	2.54	790	96.93	97.31	96.93	0.39	0.39	-0.98
584	2019-05-23	94.90	1.55	-1.61	221,070	94.50	94.95	94.50	0.48	0.42	2.14
583	2019-05-22	96.45	1.27	-1.30	579	96.87	96.87	96.45	0.43	-0.43	-2.02
582	2019-05-21	97.72	0.34	0.35	340	97.72	97.72	97.72	0.00	0.00	-0.87
581	2019-05-20	97.38	0.89	-0.91	398	97.53	97.53	97.38	0.15	-0.15	0.35
580	2019-05-17	98.27	1.07	-1.08	266	98.27	98.27	98.27	0.00	0.00	-0.75
579	2019-05-16	99.34	1.12	-1.11	856	99.73	99.85	99.34	0.51	-0.39	-1.08
578	2019-05-15	100.46	0.95	0.95	277	100.46	100.46	100.46	0.00	0.00	-0.73
577	2019-05-14	99.51	0.91	0.92	1,904	99.10	99.51	97.72	1.81	0.41	0.95
576	2019-05-13	98.60	4.15	-4.04	345	98.77	98.77	98.60	0.17	-0.17	0.51
575	2019-05-10	102.75	1.85	1.83	1,867	99.83	102.75	99.83	2.92	2.92	-3.87
574	2019-05-09	100.90	0.21	0.21	1,580	98.84	100.90	98.84	2.08	2.08	-1.06
573	2019-05-08	100.69	0.51	-0.50	6,479	101.63	101.63	100.39	1.22	-0.92	-1.84
572	2019-05-07	101.20	0.48	-0.47	5,006	101.65	101.82	100.00	1.79	-0.44	0.42
571	2019-05-06	101.68	0.85	-0.83	366	101.52	101.68	101.52	0.16	0.16	-0.03
570	2019-05-03	102.53	0.70	0.69	1,244	102.00	102.53	101.63	0.88	0.52	-0.99
569	2019-05-02	101.83	2.50	-2.40	1,453	102.00	102.02	101.59	0.42	-0.17	0.17
568	2019-05-01	104.33	1.12	1.09	1,545	102.50	104.33	102.00	2.27	1.79	-2.23
567	2019-04-30	103.21	0.47	-0.45	10,876	103.29	103.29	102.20	1.06	-0.08	-0.69
566	2019-04-29	103.68	1.12	1.09	12,870	102.71	105.57	102.68	2.81	0.94	-0.38
565	2019-04-26	102.56	0.35	0.34	3,520	100.00	103.41	99.99	3.42	2.56	0.15
564	2019-04-25	102.21	1.26	1.25	2,020	99.96	102.25	99.96	2.29	2.25	-2.16
563	2019-04-24	100.95	0.21	0.21	808	100.82	100.95	99.81	1.13	0.13	-0.98
562	2019-04-23	100.74	0.36	-0.36	1,070	100.12	101.16	99.92	1.24	0.62	0.08
561	2019-04-22	101.10	1.86	1.87	1,565	100.25	101.10	99.53	1.57	0.85	-0.97
560	2019-04-18	99.24	1.38	-1.37	2,504	99.14	99.24	98.34	0.91	0.10	1.02
559	2019-04-17	100.62	0.24	-0.24	2,423	99.44	100.62	99.27	1.36	1.19	-1.47
558	2019-04-16	100.86	1.40	1.41	16,708	99.27	101.76	99.27	2.51	1.60	-1.41
557	2019-04-15	99.46	1.77	1.81	13,761	98.75	99.46	98.40	1.07	0.72	-0.19
556	2019-04-12	97.69	1.69	-1.70	5,134	98.98	99.31	97.49	1.84	-1.30	1.09
555	2019-04-11	99.38	2.43	2.51	21,743	98.03	100.28	98.03	2.30	1.38	-0.40
554	2019-04-10	96.95	0.77	0.80	28,089	96.00	97.10	95.58	1.58	0.99	1.11
553	2019-04-09	96.18	0.32	-0.33	1,353	96.40	96.40	96.18	0.23	-0.23	-0.19
552	2019-04-08	96.50	1.58	1.66	1,796	95.17	96.50	94.56	2.04	1.40	-0.10
551	2019-04-05	94.92	1.67	1.79	9,102	93.84	95.23	93.84	1.48	1.15	0.26
550	2019-04-04	93.25	0.51	-0.54	624	93.25	93.25	93.25	0.00	0.00	0.63
549	2019-04-03	93.76	1.54	1.67	1,825	93.00	93.76	93.00	0.82	0.82	-0.54
548	2019-04-02	92.22	0.84	0.92	998	91.23	92.22	91.23	1.09	1.09	0.85
547	2019-04-01	91.38	2.35	2.64	1,663	89.92	91.38	89.45	2.15	1.62	-0.16
546	2019-03-29	89.03	0.00	0.00	11,624	88.35	89.03	88.35	0.77	0.77	1.00
545	2019-03-28	89.03	0.05	0.06	1,291	89.05	89.05	87.46	1.79	-0.02	-0.76
544	2019-03-27	88.98	0.38	0.43	1,582	89.33	89.33	88.66	0.75	-0.39	0.08
543	2019-03-26	88.60	2.30	2.67	2,062	88.60	88.60	86.54	2.33	0.00	0.82
542	2019-03-25	86.30	0.16	-0.19	1,127	86.28	86.87	86.21	0.76	0.02	2.67
541	2019-03-22	86.46	3.54	-3.93	719	87.89	87.89	86.03	2.12	-1.63	-0.21
540	2019-03-21	90.00	0.59	0.66	10,344	89.39	90.00	89.39	0.68	0.68	-2.34
539	2019-03-20	89.41	1.34	-1.48	367	89.41	89.41	89.41	0.00	0.00	-0.02
538	2019-03-19	90.75	0.02	-0.02	774	92.67	92.67	90.75	2.07	-2.07	-1.48
537	2019-03-18	90.77	0.51	-0.56	2,100	91.40	91.40	89.90	1.64	-0.69	2.09
536	2019-03-15	91.28	0.68	0.75	116	91.28	91.28	91.28	0.00	0.00	0.13
535	2019-03-14	90.60	0.64	0.71	337	90.60	90.60	90.60	0.00	0.00	0.75
534	2019-03-13	89.96	0.56	0.63	581	90.22	90.22	89.83	0.43	-0.29	0.71
533	2019-03-12	89.40	0.06	-0.07	780	88.91	89.40	88.91	0.55	0.55	0.92
532	2019-03-11	89.46	2.68	3.09	2,121	88.54	89.46	87.78	1.90	1.04	-0.61
531	2019-03-08	86.78	1.42	-1.61	504	88.20	88.20	86.70	1.70	-1.61	2.03
530	2019-03-07	88.20	1.30	-1.45	6,251	88.88	88.88	87.00	2.12	-0.77	0.00
529	2019-03-06	89.50	1.44	-1.58	1,964	90.50	90.50	89.49	1.12	-1.10	-0.69
528	2019-03-05	90.94	0.18	-0.20	1,050	90.88	91.08	89.07	2.21	0.07	-0.48
527	2019-03-04	91.12	1.10	-1.19	865	92.72	92.81	91.10	1.84	-1.73	-0.26
526	2019-03-01	92.22	0.76	0.83	3,364	92.37	92.38	90.67	1.85	-0.16	0.54
525	2019-02-28	91.46	2.06	-2.20	13,406	95.20	95.20	90.00	5.46	-3.93	0.99
524	2019-02-27	93.52	0.50	-0.53	4,595	95.50	95.50	92.10	3.56	-2.07	1.80
523	2019-02-26	94.02	0.72	0.77	3,515	94.30	94.57	93.05	1.61	-0.30	1.57
522	2019-02-25	93.30	2.24	2.46	3,914	92.50	94.00	92.50	1.62	0.86	1.07
521	2019-02-22	91.06	0.61	-0.67	572	91.06	91.06	91.06	0.00	0.00	1.58
520	2019-02-21	91.67	1.28	1.42	3,227	90.99	91.78	90.99	0.87	0.75	-0.67
519	2019-02-20	90.39	1.45	1.63	3,534	90.10	91.25	89.84	1.56	0.32	0.66
518	2019-02-19	88.94	0.00	0.00	0	88.94	88.94	88.94	0.00	0.00	1.30
517	2019-02-15	88.94	0.62	0.70	53,136	88.00	88.94	88.00	1.07	1.07	0.00
516	2019-02-14	88.32	3.78	4.47	5,061	86.63	88.33	85.37	3.42	1.95	-0.36
515	2019-02-13	84.54	0.23	0.27	430	84.54	84.54	84.54	0.00	0.00	2.47
514	2019-02-12	84.31	0.00	0.00	0	84.31	84.31	84.31	0.00	0.00	0.27
513	2019-02-11	84.31	0.19	-0.22	3,820	85.18	85.18	82.98	2.58	-1.02	0.00
512	2019-02-08	84.50	0.75	-0.88	1,572	84.71	84.75	84.25	0.59	-0.25	0.80
511	2019-02-07	85.25	0.25	0.29	1,808	84.87	85.25	84.03	1.44	0.45	-0.63
510	2019-02-06	85.00	0.55	0.65	2,636	84.48	85.00	84.48	0.62	0.62	-0.15
509	2019-02-05	84.45	1.59	1.92	1,529	84.95	84.95	82.84	2.48	-0.59	0.04
508	2019-02-04	82.86	0.29	-0.35	4,056	82.75	82.86	81.27	1.92	0.13	2.52
507	2019-02-01	83.15	0.07	-0.08	3,936	82.83	83.49	81.23	2.73	0.39	-0.48
506	2019-01-31	83.22	2.48	3.07	13,059	81.44	83.22	80.52	3.32	2.19	-0.47
505	2019-01-30	80.74	1.43	-1.74	4,865	81.21	81.21	76.95	5.25	-0.58	0.87
504	2019-01-29	82.17	0.34	-0.41	2,647	82.13	82.40	80.30	2.56	0.05	-1.17
503	2019-01-28	82.51	0.46	0.56	4,405	79.68	82.62	79.68	3.69	3.55	-0.46
502	2019-01-25	82.05	2.01	2.51	1,791	81.00	82.05	81.00	1.30	1.30	-2.89
501	2019-01-24	80.04	0.01	-0.01	502	80.66	80.66	80.04	0.77	-0.77	1.20
500	2019-01-23	80.05	2.23	-2.71	1,425	82.29	83.00	80.05	3.58	-2.72	0.76
499	2019-01-22	82.28	3.61	-4.20	1,095	84.11	84.11	81.69	2.88	-2.18	0.01
498	2019-01-18	85.89	4.29	5.26	41,783	84.25	86.83	84.25	3.06	1.95	-2.07
497	2019-01-17	81.60	0.77	0.95	1,510	81.14	81.60	80.84	0.94	0.57	3.25
496	2019-01-16	80.83	0.89	1.11	35,773	80.00	81.56	79.70	2.33	1.04	0.38
495	2019-01-15	79.94	5.29	7.09	2,977	74.80	79.94	74.80	6.87	6.87	0.08
494	2019-01-14	74.65	3.02	-3.89	3,243	74.70	75.39	74.53	1.15	-0.07	0.20
493	2019-01-11	77.67	0.92	-1.17	1,992	77.02	77.82	74.84	3.87	0.84	-3.82
492	2019-01-10	78.59	0.66	-0.83	2,201	79.15	84.23	78.38	7.39	-0.71	-2.00
491	2019-01-09	79.25	0.38	0.48	1,787	79.48	80.21	79.09	1.41	-0.29	-0.13
490	2019-01-08	78.87	0.07	0.09	2,065	78.77	78.87	78.68	0.24	0.13	0.77
489	2019-01-07	78.80	0.33	-0.42	2,053	83.50	83.50	77.60	7.07	-5.63	-0.04
488	2019-01-04	79.13	0.98	-1.22	1,779	78.51	79.13	77.43	2.17	0.79	5.52
487	2019-01-03	80.11	3.11	4.04	1,825	77.00	80.11	77.00	4.04	4.04	-2.00
486	2019-01-02	77.00	1.11	1.46	3,384	74.96	77.77	74.60	4.23	2.72	0.00
485	2018-12-31	75.89	0.56	-0.73	6,934	74.33	76.52	74.33	2.95	2.10	-1.23
484	2018-12-28	76.45	4.76	6.64	12,166	72.16	77.71	72.13	7.73	5.95	-2.77
483	2018-12-27	71.69	1.00	1.41	582	71.80	71.80	71.69	0.15	-0.15	0.66
482	2018-12-26	70.69	0.48	0.68	2,716	69.86	71.21	69.00	3.16	1.19	1.57
481	2018-12-24	70.21	0.12	0.17	200	70.55	70.55	70.21	0.48	-0.48	-0.50
480	2018-12-21	70.09	2.97	-4.07	21,058	72.49	72.72	66.63	8.40	-3.31	0.66
479	2018-12-20	73.06	1.59	-2.13	1,630	73.54	73.80	72.81	1.35	-0.65	-0.78
478	2018-12-19	74.65	0.46	0.62	764	74.07	74.85	74.07	1.05	0.78	-1.49
477	2018-12-18	74.19	1.26	-1.67	4,637	75.85	75.85	73.06	3.68	-2.19	-0.16
476	2018-12-17	75.45	1.55	-2.01	365	77.74	77.74	75.45	2.95	-2.95	0.53
475	2018-12-14	77.00	1.22	-1.56	1,830	76.00	77.91	75.57	3.08	1.32	0.96
474	2018-12-13	78.22	3.12	-3.84	1,750	80.40	80.40	78.16	2.79	-2.71	-2.84
473	2018-12-12	81.34	2.18	2.75	700	80.19	83.03	80.19	3.54	1.43	-1.16
472	2018-12-11	79.16	0.00	0.00	0	79.16	79.16	79.16	0.00	0.00	1.30
471	2018-12-10	79.16	2.85	3.73	2,054	76.40	79.24	76.40	3.72	3.61	0.00
470	2018-12-07	76.31	4.03	-5.02	890	80.79	81.00	76.31	5.81	-5.55	0.12
469	2018-12-06	80.34	5.98	-6.93	69,946	84.30	84.30	80.34	4.70	-4.70	0.56
468	2018-12-04	86.32	2.01	-2.28	1,350	86.00	86.69	85.00	1.97	0.37	-2.34
467	2018-12-03	88.33	0.33	0.37	76,295	87.85	88.50	87.85	0.74	0.55	-2.64
466	2018-11-30	88.00	0.16	-0.18	27,090	92.70	92.70	87.00	6.15	-5.07	-0.17
465	2018-11-29	88.16	0.02	0.02	1,750	88.96	88.96	88.16	0.90	-0.90	5.15
464	2018-11-28	88.14	1.47	1.70	1,829	86.80	88.90	86.01	3.33	1.54	0.93
463	2018-11-27	86.67	0.90	-1.03	2,115	88.43	88.43	86.67	1.99	-1.99	0.15
462	2018-11-26	87.57	0.43	-0.49	1,050	96.00	96.00	87.43	8.93	-8.78	0.98
461	2018-11-23	88.00	0.00	0.00	0	88.00	88.00	88.00	0.00	0.00	9.09
460	2018-11-21	88.00	0.10	-0.11	1,769	89.46	89.46	88.00	1.63	-1.63	0.00
459	2018-11-20	88.10	4.12	-4.47	3,820	92.48	92.48	88.05	4.79	-4.74	1.54
458	2018-11-19	92.22	0.77	-0.83	1,119	93.23	93.23	92.22	1.08	-1.08	0.28
457	2018-11-16	92.99	0.04	0.04	435	92.99	92.99	92.81	0.19	0.00	0.26
456	2018-11-15	92.95	0.22	0.24	620	93.00	93.32	92.95	0.40	-0.05	0.04
455	2018-11-14	92.73	0.30	-0.32	1,050	92.75	92.75	92.55	0.22	-0.02	0.29
454	2018-11-13	93.03	0.12	-0.13	1,737	93.50	93.50	92.20	1.39	-0.50	-0.30
453	2018-11-12	93.15	0.17	-0.18	1,140	93.84	93.84	93.15	0.74	-0.74	0.38
452	2018-11-09	93.32	0.21	-0.22	1,615	93.70	93.70	93.32	0.41	-0.41	0.56
451	2018-11-08	93.53	0.67	0.72	3,345	95.67	95.67	93.00	2.79	-2.24	0.18
450	2018-11-07	92.86	0.81	0.88	2,893	92.78	93.13	92.56	0.61	0.09	3.03
449	2018-11-06	92.05	0.44	0.48	3,798	92.16	92.54	91.67	0.94	-0.12	0.79
448	2018-11-05	91.61	0.69	0.76	1,110	91.49	92.02	91.31	0.78	0.13	0.60
447	2018-11-02	90.92	0.52	-0.57	3,456	89.00	91.40	89.00	2.70	2.16	0.63
446	2018-11-01	91.44	1.17	-1.26	1,040	91.86	91.86	91.44	0.46	-0.46	-2.67
445	2018-10-31	92.61	2.79	3.11	575	92.06	92.61	91.33	1.39	0.60	-0.81
444	2018-10-30	89.82	0.59	0.66	2,789	89.00	90.00	89.00	1.12	0.92	2.49
443	2018-10-29	89.23	2.81	-3.05	3,880	91.42	91.42	89.23	2.40	-2.40	-0.26
442	2018-10-26	92.04	0.15	0.16	5,883	92.66	93.29	92.00	1.39	-0.67	-0.67
441	2018-10-25	91.89	0.69	0.76	5,321	92.09	92.96	91.11	2.01	-0.22	0.84
440	2018-10-24	91.20	2.80	-2.98	1,625	93.75	93.75	91.05	2.88	-2.72	0.98
439	2018-10-23	94.00	2.24	-2.33	4,611	94.50	94.63	93.42	1.28	-0.53	-0.27
438	2018-10-22	96.24	0.72	0.75	2,650	96.06	96.51	95.00	1.57	0.19	-1.81
437	2018-10-19	95.52	0.29	-0.30	2,770	96.72	96.72	93.70	3.12	-1.24	0.57
436	2018-10-18	95.81	1.55	-1.59	22,200	96.45	96.92	95.81	1.15	-0.66	0.95
435	2018-10-17	97.36	0.38	-0.39	26,580	97.75	97.75	97.07	0.70	-0.40	-0.93
434	2018-10-16	97.74	0.02	0.02	2,526	96.16	97.74	96.16	1.64	1.64	0.01
433	2018-10-15	97.72	0.28	-0.29	12,520	96.01	97.97	95.40	2.68	1.78	-1.60
432	2018-10-12	98.00	0.36	-0.37	8,398	99.00	99.00	97.00	2.02	-1.01	-2.03
431	2018-10-11	98.36	0.72	-0.73	3,591	102.79	102.79	98.20	4.47	-4.31	0.65
430	2018-10-10	99.08	0.92	-0.92	7,385	100.08	100.30	99.08	1.22	-1.00	3.74
429	2018-10-09	100.00	0.29	-0.29	6,074	100.76	100.76	99.24	1.51	-0.75	0.08
428	2018-10-08	100.29	0.27	-0.27	27,438	100.17	100.37	98.57	1.80	0.12	0.47
427	2018-10-05	100.56	1.04	1.05	42,938	100.36	100.56	99.10	1.45	0.20	-0.39
426	2018-10-04	99.52	0.37	-0.37	10,541	101.58	101.58	99.52	2.03	-2.03	0.84
425	2018-10-03	99.89	0.00	0.00	0	99.89	99.89	99.89	0.00	0.00	1.69
424	2018-10-02	99.89	0.37	-0.37	6,222	101.01	101.01	99.32	1.67	-1.11	0.00
423	2018-10-01	100.26	0.98	0.99	16,695	99.81	100.51	99.81	0.70	0.45	0.75
422	2018-09-28	99.28	1.14	-1.14	7,225	100.00	100.77	99.28	1.49	-0.72	0.53
421	2018-09-27	100.42	1.28	1.29	3,000	101.53	101.53	99.03	2.46	-1.09	-0.42
420	2018-09-26	99.14	3.86	-3.75	18,192	102.00	102.00	99.14	2.80	-2.80	2.41
419	2018-09-25	103.00	0.00	0.00	0	103.00	103.00	103.00	0.00	0.00	-0.97
418	2018-09-24	103.00	0.75	0.73	456	103.01	103.01	103.00	0.01	-0.01	0.00
417	2018-09-21	102.25	0.00	0.00	0	102.25	102.25	102.25	0.00	0.00	0.74
416	2018-09-20	102.25	0.00	0.00	0	102.25	102.25	102.25	0.00	0.00	0.00
415	2018-09-19	102.25	0.00	0.00	0	102.25	102.25	102.25	0.00	0.00	0.00
414	2018-09-18	102.25	0.99	0.98	21,675	102.25	103.99	102.15	1.80	0.00	0.00
413	2018-09-17	101.26	3.53	-3.37	420	101.29	101.29	101.26	0.03	-0.03	0.98
412	2018-09-14	104.79	0.00	0.00	0	104.79	104.79	104.79	0.00	0.00	-3.34
411	2018-09-13	104.79	1.79	1.74	195	104.79	104.79	104.79	0.00	0.00	0.00
410	2018-09-12	103.00	0.00	0.00	0	103.00	103.00	103.00	0.00	0.00	1.74
409	2018-09-11	103.00	0.00	0.00	0	103.00	103.00	103.00	0.00	0.00	0.00
408	2018-09-10	103.00	0.50	0.49	310	103.00	103.00	103.00	0.00	0.00	0.00
407	2018-09-07	102.50	0.53	-0.51	600	103.25	103.25	102.50	0.73	-0.73	0.49
406	2018-09-06	103.03	2.67	-2.53	400	103.65	103.65	103.03	0.60	-0.60	0.21
405	2018-09-05	105.70	2.05	-1.90	830	108.99	108.99	105.70	3.02	-3.02	-1.94
404	2018-09-04	107.75	1.55	-1.42	325	109.66	109.66	107.75	1.74	-1.74	1.15
403	2018-08-31	109.30	0.00	0.00	0	109.30	109.30	109.30	0.00	0.00	0.33
402	2018-08-30	109.30	0.00	0.00	0	109.30	109.30	109.30	0.00	0.00	0.00
401	2018-08-29	109.30	0.00	0.00	0	109.30	109.30	109.30	0.00	0.00	0.00
400	2018-08-28	109.30	0.00	0.00	0	109.30	109.30	109.30	0.00	0.00	0.00
399	2018-08-27	109.30	0.13	0.12	300	109.62	109.62	109.30	0.29	-0.29	0.00
398	2018-08-24	109.17	1.40	-1.27	101	109.17	109.17	109.17	0.00	0.00	0.41
397	2018-08-23	110.57	0.00	0.00	0	110.57	110.57	110.57	0.00	0.00	-1.27
396	2018-08-22	110.57	0.00	0.00	0	110.57	110.57	110.57	0.00	0.00	0.00
395	2018-08-21	110.57	0.00	0.00	0	110.57	110.57	110.57	0.00	0.00	0.00
394	2018-08-20	110.57	0.00	0.00	0	110.57	110.57	110.57	0.00	0.00	0.00
393	2018-08-17	110.57	2.35	2.17	260	111.11	111.11	110.57	0.49	-0.49	0.00
392	2018-08-16	108.22	0.00	0.00	0	108.22	108.22	108.22	0.00	0.00	2.67
391	2018-08-15	108.22	1.72	-1.56	400	108.21	108.22	108.21	0.01	0.01	0.00
390	2018-08-14	109.94	0.37	0.34	20,448	109.56	110.00	109.56	0.40	0.35	-1.57
389	2018-08-13	109.57	0.67	0.62	200	109.57	109.57	109.57	0.00	0.00	-0.01
388	2018-08-10	108.90	0.42	0.39	10,640	109.33	109.33	108.22	1.02	-0.39	0.62
387	2018-08-09	108.48	0.00	0.00	0	108.48	108.48	108.48	0.00	0.00	0.78
386	2018-08-08	108.48	1.50	-1.36	200	108.48	108.48	108.48	0.00	0.00	0.00
385	2018-08-07	109.98	1.03	0.95	1,608	107.23	110.31	107.23	2.87	2.56	-1.36
384	2018-08-06	108.95	3.40	3.22	1,200	107.43	108.95	107.43	1.41	1.41	-1.58
383	2018-08-03	105.55	2.25	-2.09	250	104.67	105.55	104.67	0.84	0.84	1.78
382	2018-08-02	107.80	0.00	0.00	0	107.80	107.80	107.80	0.00	0.00	-2.90
381	2018-08-01	107.80	0.69	0.64	490	112.27	112.27	107.80	3.98	-3.98	0.00
380	2018-07-31	107.11	0.00	0.00	0	107.11	107.11	107.11	0.00	0.00	4.82
379	2018-07-30	107.11	0.00	0.00	0	107.11	107.11	107.11	0.00	0.00	0.00
378	2018-07-27	107.11	0.00	0.00	0	107.11	107.11	107.11	0.00	0.00	0.00
377	2018-07-26	107.11	0.00	0.00	0	107.11	107.11	107.11	0.00	0.00	0.00
376	2018-07-25	107.11	0.60	-0.56	1,185	105.97	107.11	105.97	1.08	1.08	0.00
375	2018-07-24	107.71	0.00	0.00	0	107.71	107.71	107.71	0.00	0.00	-1.62
374	2018-07-23	107.71	1.16	1.09	21,405	107.71	107.71	107.71	0.00	0.00	0.00
373	2018-07-20	106.55	0.25	-0.23	142	106.55	106.55	106.55	0.00	0.00	1.09
372	2018-07-19	106.80	0.46	-0.43	10,589	107.73	107.73	106.80	0.86	-0.86	-0.23
371	2018-07-18	107.26	0.00	0.00	0	107.26	107.26	107.26	0.00	0.00	0.44
370	2018-07-17	107.26	2.28	-2.08	448	100.69	107.26	100.69	6.52	6.52	0.00
369	2018-07-16	109.54	0.43	0.39	10,000	109.54	109.54	109.54	0.00	0.00	-8.08
368	2018-07-13	109.11	0.00	0.00	0	109.11	109.11	109.11	0.00	0.00	0.39
367	2018-07-12	109.11	1.43	-1.29	1,013	109.34	109.34	109.11	0.21	-0.21	0.00
366	2018-07-11	110.54	0.00	0.00	0	110.54	110.54	110.54	0.00	0.00	-1.09
365	2018-07-10	110.54	0.23	0.21	86,575	110.83	110.83	110.54	0.26	-0.26	0.00
364	2018-07-09	110.31	0.00	0.00	0	110.31	110.31	110.31	0.00	0.00	0.47
363	2018-07-06	110.31	1.20	1.10	250	110.10	110.31	110.10	0.19	0.19	0.00
362	2018-07-05	109.11	0.11	0.10	170	109.11	109.11	109.11	0.00	0.00	0.91
361	2018-07-03	109.00	0.55	-0.50	250	109.00	109.00	109.00	0.00	0.00	0.10
360	2018-07-02	109.55	0.00	0.00	0	109.55	109.55	109.55	0.00	0.00	-0.50
359	2018-06-29	109.55	0.97	0.89	1,230	109.83	109.83	109.55	0.25	-0.25	0.00
358	2018-06-28	108.58	0.11	-0.10	101	108.58	108.58	108.58	0.00	0.00	1.15
357	2018-06-27	108.69	3.25	-2.90	392	108.69	108.69	108.69	0.00	0.00	-0.10
356	2018-06-26	111.94	0.00	0.00	0	111.94	111.94	111.94	0.00	0.00	-2.90
355	2018-06-25	111.94	1.31	-1.16	3,006	113.81	113.81	111.00	2.47	-1.64	0.00
354	2018-06-22	113.25	1.67	1.50	3,796	113.00	114.06	111.47	2.29	0.22	0.49
353	2018-06-21	111.58	2.07	-1.82	2,877	109.53	111.72	109.53	2.00	1.87	1.27
352	2018-06-20	113.65	1.76	1.57	31,840	111.45	113.65	110.00	3.28	1.97	-3.63
351	2018-06-19	111.89	0.82	0.74	31,965	110.38	112.04	109.72	2.10	1.37	-0.39
350	2018-06-18	111.07	1.94	1.78	17,388	112.30	112.30	109.68	2.33	-1.10	-0.62
349	2018-06-15	109.13	1.05	0.97	1,100	110.59	110.63	109.13	1.36	-1.32	2.90
348	2018-06-14	108.08	0.00	0.00	0	108.08	108.08	108.08	0.00	0.00	2.32
347	2018-06-13	108.08	1.14	-1.04	1,420	107.61	108.08	107.61	0.44	0.44	0.00
346	2018-06-12	109.22	0.00	0.00	0	109.22	109.22	109.22	0.00	0.00	-1.47
345	2018-06-11	109.22	1.89	1.76	300	108.75	109.22	108.75	0.43	0.43	0.00
344	2018-06-08	107.33	1.09	-1.01	310	108.00	108.00	107.33	0.62	-0.62	1.32
343	2018-06-07	108.42	0.00	0.00	0	108.42	108.42	108.42	0.00	0.00	-0.39
342	2018-06-06	108.42	0.58	-0.53	1,000	108.49	108.69	108.42	0.25	-0.06	0.00
341	2018-06-05	109.00	0.59	-0.54	3,810	109.15	109.79	108.99	0.73	-0.14	-0.47
340	2018-06-04	109.59	2.23	2.08	61,840	108.91	109.59	108.84	0.69	0.62	-0.40
339	2018-06-01	107.36	1.90	1.80	100	107.36	107.36	107.36	0.00	0.00	1.44
338	2018-05-31	105.46	0.00	0.00	0	105.46	105.46	105.46	0.00	0.00	1.80
337	2018-05-30	105.46	0.00	0.00	0	105.46	105.46	105.46	0.00	0.00	0.00
336	2018-05-29	105.46	0.26	-0.25	660	105.88	105.88	105.00	0.83	-0.40	0.00
335	2018-05-25	105.72	0.60	-0.56	602	105.72	105.72	105.72	0.00	0.00	0.15
334	2018-05-24	106.32	1.25	-1.16	36,356	106.32	106.32	106.32	0.00	0.00	-0.56
333	2018-05-23	107.57	0.00	0.00	0	107.57	107.57	107.57	0.00	0.00	-1.16
332	2018-05-22	107.57	0.44	-0.41	1,365	107.96	108.00	107.56	0.41	-0.36	0.00
331	2018-05-21	108.01	0.31	-0.29	350	108.96	108.96	108.01	0.87	-0.87	-0.05
330	2018-05-18	108.32	0.39	-0.36	2,576	109.15	109.26	108.08	1.08	-0.76	0.59
329	2018-05-17	108.71	1.38	1.29	23,715	109.00	109.19	108.38	0.74	-0.27	0.40
328	2018-05-16	107.33	0.63	0.59	17,518	106.51	107.83	106.51	1.24	0.77	1.56
327	2018-05-15	106.70	1.23	1.17	5,015	106.62	106.71	106.62	0.08	0.08	-0.18
326	2018-05-14	105.47	0.00	0.00	0	105.47	105.47	105.47	0.00	0.00	1.09
325	2018-05-11	105.47	1.57	1.51	15,620	105.06	105.48	104.47	0.96	0.39	0.00
324	2018-05-10	103.90	0.30	0.29	4,300	98.08	104.29	98.08	6.33	5.93	1.12
323	2018-05-09	103.60	0.17	0.16	2,705	103.74	103.96	103.60	0.35	-0.13	-5.33
322	2018-05-08	103.43	2.62	2.60	3,700	100.81	103.45	100.81	2.62	2.60	0.30
321	2018-05-07	100.81	1.39	1.40	4,023	98.50	101.32	98.50	2.86	2.35	0.00
320	2018-05-04	99.42	0.21	0.21	1,800	100.57	100.57	98.22	2.34	-1.14	-0.93
319	2018-05-03	99.21	0.35	0.35	3,625	99.87	99.87	98.40	1.47	-0.66	1.37
318	2018-05-02	98.86	0.15	-0.15	4,985	99.48	99.77	98.40	1.38	-0.62	1.02
317	2018-05-01	99.01	0.70	-0.70	1,100	98.80	99.01	98.80	0.21	0.21	0.47
316	2018-04-30	99.71	0.46	0.46	10,290	99.52	100.21	99.20	1.01	0.19	-0.91
315	2018-04-27	99.25	1.00	1.02	36,099	98.25	99.89	98.25	1.67	1.02	0.27
314	2018-04-26	98.25	1.33	-1.34	7,895	98.84	99.48	98.00	1.50	-0.60	0.00
313	2018-04-25	99.58	0.34	0.34	4,768	99.71	99.71	99.00	0.71	-0.13	-0.74
312	2018-04-24	99.24	0.06	0.06	8,821	99.87	100.24	98.41	1.83	-0.63	0.47
311	2018-04-23	99.18	0.30	-0.30	31,851	99.61	99.90	99.05	0.85	-0.43	0.70
310	2018-04-20	99.48	1.42	-1.41	117,612	100.50	100.82	99.42	1.39	-1.01	0.13
309	2018-04-19	100.90	0.34	-0.34	14,130	102.55	102.55	100.45	2.05	-1.61	-0.40
308	2018-04-18	101.24	2.41	-2.33	75,276	100.70	102.77	99.95	2.80	0.54	1.29
307	2018-04-17	103.65	2.91	2.89	4,924	101.02	103.65	100.46	3.16	2.60	-2.85
306	2018-04-16	100.74	1.09	1.09	1,687	99.35	100.74	99.09	1.66	1.40	0.28
305	2018-04-13	99.65	2.35	-2.30	7,610	100.49	100.49	99.29	1.19	-0.84	-0.30
304	2018-04-12	102.00	0.72	-0.70	8,438	105.90	105.90	101.61	4.05	-3.68	-1.48
303	2018-04-11	102.72	2.08	-1.98	7,707	102.53	103.76	101.70	2.01	0.19	3.10
302	2018-04-10	104.80	0.77	-0.73	6,775	105.03	106.89	104.34	2.43	-0.22	-2.17
301	2018-04-09	105.57	2.27	-2.10	40,525	106.43	107.66	105.24	2.27	-0.81	-0.51
300	2018-04-06	107.84	0.65	-0.60	2,256	107.85	108.08	106.99	1.01	-0.01	-1.31
299	2018-04-05	108.49	1.64	-1.49	1,604	107.95	108.49	107.39	1.02	0.50	-0.59
298	2018-04-04	110.13	3.18	2.97	40,345	106.92	110.13	106.92	3.00	3.00	-1.98
297	2018-04-03	106.95	2.85	2.74	574	105.54	106.95	105.54	1.34	1.34	-0.03
296	2018-04-02	104.10	2.01	-1.89	459	105.55	105.55	104.10	1.37	-1.37	1.38
295	2018-03-29	106.11	0.20	0.19	40,628	107.00	107.00	106.11	0.83	-0.83	-0.53
294	2018-03-28	105.91	0.59	-0.55	457	106.05	106.05	105.72	0.31	-0.13	1.03
293	2018-03-27	106.50	0.27	-0.25	175	106.50	106.50	106.50	0.00	0.00	-0.42
292	2018-03-26	106.77	2.91	-2.65	775	107.00	107.00	106.77	0.21	-0.21	-0.25
291	2018-03-23	109.68	0.27	0.25	1,046	105.89	113.50	105.89	7.19	3.58	-2.44
290	2018-03-22	109.41	1.24	-1.12	1,295	110.17	110.17	109.39	0.71	-0.69	-3.22
289	2018-03-21	110.65	0.29	0.26	6,455	108.57	111.02	108.57	2.26	1.92	-0.43
288	2018-03-20	110.36	0.02	0.02	719	104.12	110.36	104.12	5.99	5.99	-1.62
287	2018-03-19	110.34	1.66	-1.48	1,669	103.90	110.34	103.90	6.20	6.20	-5.64
286	2018-03-16	112.00	0.64	0.57	910	113.53	113.53	111.99	1.36	-1.35	-7.23
285	2018-03-15	111.36	0.81	-0.72	200	111.34	111.36	111.34	0.02	0.02	1.95
284	2018-03-14	112.17	0.02	0.02	724	112.19	112.22	112.17	0.04	-0.02	-0.74
283	2018-03-13	112.15	1.37	-1.21	431	112.94	113.11	112.15	0.85	-0.70	0.04
282	2018-03-12	113.52	0.21	0.19	2,002	113.31	113.52	112.67	0.75	0.19	-0.51
281	2018-03-09	113.31	4.21	3.86	92,296	111.07	113.53	111.07	2.21	2.02	0.00
280	2018-03-08	109.10	1.01	0.93	2,728	108.83	109.26	108.66	0.55	0.25	1.81
279	2018-03-07	108.09	0.16	-0.15	680	108.65	108.65	108.09	0.52	-0.52	0.68
278	2018-03-06	108.25	3.19	3.04	186	108.25	108.25	108.25	0.00	0.00	0.37
277	2018-03-05	105.06	0.00	0.00	0	105.06	105.06	105.06	0.00	0.00	3.04
276	2018-03-02	105.06	1.40	-1.32	304	105.06	105.06	105.06	0.00	0.00	0.00
275	2018-03-01	106.46	1.00	-0.93	311	106.46	106.46	106.46	0.00	0.00	-1.32
274	2018-02-28	107.46	0.26	0.24	1,252	107.46	107.50	107.45	0.05	0.00	-0.93
273	2018-02-27	107.20	0.64	0.60	7,057	106.73	107.66	106.19	1.38	0.44	0.24
272	2018-02-26	106.56	1.00	0.95	1,090	106.95	106.95	106.54	0.38	-0.36	0.16
271	2018-02-23	105.56	1.43	-1.34	50,100	105.56	105.56	105.56	0.00	0.00	1.32
270	2018-02-22	106.99	0.00	0.00	0	106.99	106.99	106.99	0.00	0.00	-1.34
269	2018-02-21	106.99	0.49	0.46	1,684	105.68	107.00	105.68	1.25	1.24	0.00
268	2018-02-20	106.50	1.41	-1.31	1,461	107.51	107.51	106.50	0.94	-0.94	-0.77
267	2018-02-16	107.91	0.84	0.78	524	107.91	107.91	107.91	0.00	0.00	-0.37
266	2018-02-15	107.07	0.64	-0.59	361	107.07	107.07	107.07	0.00	0.00	0.78
265	2018-02-14	107.71	1.31	1.23	2,797	106.50	108.00	106.50	1.41	1.14	-0.59
264	2018-02-13	106.40	0.47	0.44	280	106.47	106.47	106.40	0.07	-0.07	0.09
263	2018-02-12	105.93	1.49	1.43	2,191	103.28	106.33	103.28	2.95	2.57	0.51
262	2018-02-09	104.44	0.73	-0.69	2,579	103.49	104.61	102.79	1.76	0.92	-1.11
261	2018-02-08	105.17	3.28	-3.02	1,145	107.76	107.76	104.03	3.46	-2.40	-1.60
260	2018-02-07	108.45	1.95	1.83	2,293	108.83	109.47	107.70	1.63	-0.35	-0.64

VRTSP Investment Calculator

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

Ticker:

VRTSP

Date start:

2017-01-27 open

Date end:

2020-02-03 close

Duration:

3 years 7 days

Trading days:

758

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2017-01-27 open

1,000.00

Shares bought: 9.99

Stock price: 100.10

SELL

Value on 2020-02-03 close

1,237.12

Dividends (13)

19.03%

+235.42

Stock growth

80.97%

+1.70

NET: +237.12

Total ROI: +23.71% (1.24x)

Annualised: +7.30% (1.07x)

Dividends ROI: +23.54% (1.24x)

Dividend Yield: +7.25% (1.07x)

Stock price: 100.27

Duration: 3 years 7 days

Trading days: 758

HIGHEST VALUE

Value on 2018-06-22

1,230.02

Dividends (5)

7.36%

+90.56

Stock growth

92.64%

+139.46

NET: +230.02

Total ROI: +23.00% (1.23x)

Annualised: +15.94% (1.16x)

Dividends ROI: +9.06% (1.09x)

Dividend Yield: 0.00% (1.00x)

Stock price: 114.06

Duration: 1 year 146 days

Trading days: 353

LOWEST VALUE

Value on 2018-12-21

810.50

Dividends (8)

17.87%

+144.87

Stock growth

82.13%

-334.37

NET: -189.50

Max drawdown: -18.95% (0.81x)

Annualised: -10.48% (0.90x)

Dividends ROI: +14.49% (1.14x)

Dividend Yield: 0.00% (1.00x)

Stock price: 66.63

Duration: 1 year 328 days

Trading days: 479

SELL

Value on 2020-02-03 close

1,001.70

NET: +1.70

ROI: +0.17% (1.00x)

Annualised: +0.06% (1.00x)

Stock price: 100.27

Duration: 3 years 7 days

Trading days: 758

HIGHEST VALUE

Value on 2018-06-22

1,139.46

NET: +139.46

ROI: +13.95% (1.14x)

Annualised: +9.77% (1.10x)

Stock price: 114.06

Duration: 1 year 146 days

Trading days: 353

LOWEST VALUE

Value on 2018-12-21

665.63

NET: -334.37

Max drawdown: -33.44% (0.67x)

Annualised: -19.30% (0.81x)

Stock price: 66.63

Duration: 1 year 328 days

Trading days: 479

VRTSP Monthly statistics

This section shows monthly performance of VRTSP stock.
There are 38 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2020 February	1	103.55 2020-02-03	98.00 2020-02-03	98.00 2020-02-03	100.27 2020-02-03	2.32	5.66	0.00
2020 January	21	103.22 2020-01-13	97.53 2020-01-31	101.50 2020-01-02	97.54 2020-01-31	-3.90	1.69	-3.91
2019 December	21	101.49 2019-12-31	96.92 2019-12-03	100.00 2019-12-02	101.49 2019-12-31	1.49	1.49	-3.08
2019 November	20	100.00 2019-11-25	95.17 2019-11-01	95.58 2019-11-01	99.11 2019-11-29	3.69	4.62	-0.43
2019 October	23	97.00 2019-10-29	82.06 2019-10-10	96.54 2019-10-01	94.38 2019-10-31	-2.24	0.48	-15.00
2019 September	20	102.19 2019-09-12	93.49 2019-09-04	93.84 2019-09-03	96.30 2019-09-30	2.62	8.90	-0.37
2019 August	22	95.12 2019-08-21	84.34 2019-08-06	93.18 2019-08-01	93.84 2019-08-30	0.71	2.08	-9.49
2019 July	22	96.95 2019-07-29	91.04 2019-07-23	95.03 2019-07-01	93.29 2019-07-31	-1.83	2.02	-4.20
2019 June	20	94.87 2019-06-28	89.48 2019-06-24	90.05 2019-06-03	94.87 2019-06-28	5.35	5.35	-0.63
2019 May	22	104.33 2019-05-01	90.82 2019-05-31	102.50 2019-05-01	91.07 2019-05-31	-11.15	1.79	-11.40
2019 April	21	105.57 2019-04-29	89.45 2019-04-01	89.92 2019-04-01	103.21 2019-04-30	14.78	17.40	-0.52
2019 March	21	92.81 2019-03-04	86.03 2019-03-22	92.37 2019-03-01	89.03 2019-03-29	-3.62	0.48	-6.86
2019 February	19	95.50 2019-02-27	81.23 2019-02-01	82.83 2019-02-01	91.46 2019-02-28	10.42	15.30	-1.93
2019 January	21	86.83 2019-01-18	74.53 2019-01-14	74.96 2019-01-02	83.22 2019-01-31	11.02	15.84	-0.57
2018 December	19	88.50 2018-12-03	66.63 2018-12-21	87.85 2018-12-03	75.89 2018-12-31	-13.61	0.74	-24.15
2018 November	21	96.00 2018-11-26	86.01 2018-11-28	91.86 2018-11-01	88.00 2018-11-30	-4.20	4.51	-6.37
2018 October	23	102.79 2018-10-11	89.00 2018-10-30	99.81 2018-10-01	92.61 2018-10-31	-7.21	2.99	-10.83
2018 September	19	109.66 2018-09-04	99.03 2018-09-27	109.66 2018-09-04	99.28 2018-09-28	-9.47	0.00	-9.69
2018 August	23	112.27 2018-08-01	104.67 2018-08-03	112.27 2018-08-01	109.30 2018-08-31	-2.65	0.00	-6.77
2018 July	21	110.83 2018-07-10	100.69 2018-07-17	109.55 2018-07-02	107.11 2018-07-31	-2.23	1.17	-8.09
2018 June	21	114.06 2018-06-22	107.33 2018-06-08	107.36 2018-06-01	109.55 2018-06-29	2.04	6.24	-0.03
2018 May	22	109.26 2018-05-18	98.08 2018-05-10	98.80 2018-05-01	105.46 2018-05-31	6.74	10.59	-0.73
2018 April	21	110.13 2018-04-04	98.00 2018-04-26	105.55 2018-04-02	99.71 2018-04-30	-5.53	4.34	-7.15
2018 March	21	113.53 2018-03-16	103.90 2018-03-19	106.46 2018-03-01	106.11 2018-03-29	-0.33	6.64	-2.40
2018 February	19	111.84 2018-02-02	102.79 2018-02-09	108.93 2018-02-01	107.46 2018-02-28	-1.35	2.67	-5.64
2018 January	21	112.42 2018-01-16	98.63 2018-01-16	100.94 2018-01-02	109.00 2018-01-31	7.98	11.37	-2.29
2017 December	20	105.50 2017-12-18	100.19 2017-12-28	103.90 2017-12-01	100.94 2017-12-29	-2.85	1.54	-3.57
2017 November	21	104.85 2017-11-08	98.00 2017-11-09	104.08 2017-11-01	103.90 2017-11-30	-0.17	0.74	-5.84
2017 October	22	109.21 2017-10-23	102.17 2017-10-31	103.47 2017-10-02	102.17 2017-10-31	-1.26	5.55	-1.26
2017 September	20	104.00 2017-09-26	96.15 2017-09-05	98.34 2017-09-01	103.47 2017-09-29	5.22	5.76	-2.23
2017 August	23	104.77 2017-08-01	96.13 2017-08-30	104.77 2017-08-01	97.04 2017-08-31	-7.38	0.00	-8.25
2017 July	20	106.99 2017-07-14	100.30 2017-07-12	101.75 2017-07-03	104.52 2017-07-31	2.72	5.15	-1.43
2017 June	22	104.25 2017-06-23	92.00 2017-06-02	94.64 2017-06-01	102.30 2017-06-30	8.09	10.15	-2.79
2017 May	22	98.44 2017-05-03	91.56 2017-05-12	96.51 2017-05-01	93.60 2017-05-31	-3.02	2.00	-5.13
2017 April	19	101.95 2017-04-26	95.28 2017-04-05	98.75 2017-04-03	98.00 2017-04-28	-0.76	3.24	-3.51
2017 March	23	102.26 2017-03-02	93.74 2017-03-27	101.89 2017-03-01	97.96 2017-03-31	-3.86	0.36	-8.00
2017 February	19	104.50 2017-02-27	98.63 2017-02-06	99.90 2017-02-01	100.87 2017-02-28	0.97	4.60	-1.27
2017 January	3	101.75 2017-01-27	98.01 2017-01-31	100.10 2017-01-27	99.88 2017-01-31	-0.22	1.65	-2.09

VRTSP Dividends

This table shows historical dividends paid by VRTSP.
There were at least 13 dividends paid by VRTSP.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.81	10.81		77.54				1.89
2020-01-14	1.81300	6.94	quaterly	95	-	-	-	1.81
2019-10-11	1.81300	8.74	quaterly	91	-	-	-	2.18
2019-07-12	1.81300	7.57	quaterly	91	-	-	-	1.89
2019-04-12	1.81300	7.70	quaterly	88	-	-	-	1.86
2019-01-14	1.81300	11.66	quaterly	76	-	-	-	2.43
2018-10-30	1.81000	49.04	monthly	15	-	-	-	2.02
2018-10-15	1.81300	7.20	quaterly	94	-	-	-	1.86
2018-07-13	1.81300	6.66	quaterly	91	-	-	-	1.66
2018-04-13	1.81300	7.22	quaterly	92	-	-	-	1.82
2018-01-11	1.81300	6.62	quaterly	91	-	-	-	1.65
2017-10-12	1.81300	6.80	quaterly	92	-	-	-	1.71
2017-07-12	1.81300	7.09	quaterly	92	-	-	-	1.79
2017-04-11	1.81300	7.33	quaterly	0	-	-	-	1.85

VRTSP Stock Splits

This table shows VRTSP stock splits.

There are no VRTSP stock splits to display.

VRTSP Basic Information

Ticker, symbol:

VRTSP
Full title:

Virtus Investment Partners Inc. 7.25% Series D Mandatory Convertible Preferred Stock
First trading day:

2017-01-27
Last trading day:

2020-02-03
Total trading days:

759
Last close price:

100.27 (+1.03%)
Market cap:

786M
Stock Exchange:

NasdaqGS
Sector:

Financial Services
Industry:

Asset Management
Website:

http://www.virtus.com

Best intraday sessions of VRTSP

This table shows top 100 best intraday sessions of VRTSP.

Position	Date	Percentage
1	2018-01-16	11.14
2	2019-01-15	6.87
3	2018-07-17	6.52
4	2018-03-19	6.20
5	2018-03-20	5.99
6	2018-12-28	5.95
7	2018-05-10	5.93
8	2019-01-03	4.04
9	2019-10-28	3.94
10	2018-12-10	3.61
11	2017-05-03	3.61
12	2018-03-23	3.58
13	2019-01-28	3.55
14	2018-04-04	3.00
15	2019-05-10	2.92
16	2019-01-02	2.72
17	2018-05-08	2.60
18	2018-04-17	2.60
19	2017-04-06	2.59
20	2018-02-12	2.57
21	2018-08-07	2.56
22	2019-04-26	2.56
23	2017-06-09	2.54
24	2019-08-26	2.40
25	2017-05-19	2.40
26	2018-05-07	2.35
27	2020-02-03	2.32
28	2019-04-25	2.25
29	2019-09-17	2.19
30	2019-01-31	2.19
31	2018-11-02	2.16
32	2018-12-31	2.10
33	2019-05-09	2.08
34	2019-09-11	2.07
35	2019-09-10	2.06
36	2017-05-16	2.04
37	2018-03-09	2.02
38	2019-09-23	2.00
39	2019-10-14	2.00
40	2019-09-25	1.98
41	2018-06-20	1.97
42	2019-01-18	1.95
43	2019-02-14	1.95
44	2017-05-25	1.95
45	2018-03-21	1.92
46	2018-06-21	1.87
47	2019-06-14	1.81
48	2019-05-01	1.79
49	2018-10-15	1.78
50	2017-02-23	1.76
51	2020-01-30	1.75
52	2019-08-21	1.67
53	2019-06-28	1.65
54	2018-10-16	1.64
55	2017-07-21	1.63
56	2019-04-01	1.62
57	2019-04-16	1.60
58	2018-01-08	1.59
59	2019-08-28	1.55
60	2018-11-28	1.54
61	2019-12-12	1.53
62	2019-09-09	1.49
63	2018-12-12	1.43
64	2018-08-06	1.41
65	2017-03-27	1.41
66	2018-04-16	1.40
67	2019-04-08	1.40
68	2017-06-19	1.39
69	2020-01-27	1.38
70	2019-04-11	1.38
71	2020-01-28	1.37
72	2018-06-19	1.37
73	2019-08-06	1.36
74	2018-04-03	1.34
75	2017-07-24	1.33
76	2018-12-14	1.32
77	2019-01-25	1.30
78	2018-02-01	1.29
79	2017-10-20	1.27
80	2017-11-10	1.27
81	2019-11-11	1.26
82	2018-02-21	1.24
83	2020-01-22	1.23
84	2017-05-01	1.23
85	2017-03-28	1.21
86	2018-12-26	1.19
87	2018-01-11	1.19
88	2019-04-17	1.19
89	2017-05-31	1.18
90	2017-04-07	1.16
91	2017-05-15	1.16
92	2019-07-23	1.16
93	2019-04-05	1.15
94	2018-02-14	1.14
95	2017-09-22	1.12
96	2017-03-08	1.10
97	2017-07-12	1.09
98	2019-04-02	1.09
99	2019-08-08	1.09
100	2018-07-25	1.08

Worst intraday sessions of VRTSP

This table shows the worst 100 intraday sessions of VRTSP.

Position	Date	Percentage
1	2018-11-26	-8.78
2	2019-01-07	-5.63
3	2018-12-07	-5.55
4	2018-11-30	-5.07
5	2018-11-20	-4.74
6	2018-12-06	-4.70
7	2018-10-11	-4.31
8	2017-06-23	-4.02
9	2018-08-01	-3.98
10	2019-08-27	-3.96
11	2019-02-28	-3.93
12	2017-10-23	-3.87
13	2018-04-12	-3.68
14	2018-02-06	-3.54
15	2018-12-21	-3.31
16	2019-08-05	-3.29
17	2019-10-01	-3.28
18	2019-08-02	-3.07
19	2020-01-31	-3.03
20	2018-09-05	-3.02
21	2018-12-17	-2.95
22	2017-11-07	-2.92
23	2017-07-14	-2.85
24	2019-10-29	-2.81
25	2018-09-26	-2.80
26	2017-04-05	-2.78
27	2019-01-23	-2.72
28	2018-10-24	-2.72
29	2018-12-13	-2.71
30	2017-02-27	-2.51
31	2018-10-29	-2.40
32	2018-02-08	-2.40
33	2019-08-01	-2.34
34	2017-05-30	-2.30
35	2017-08-16	-2.29
36	2018-11-08	-2.24
37	2018-12-18	-2.19
38	2019-01-22	-2.18
39	2019-03-19	-2.07
40	2019-02-27	-2.07
41	2019-06-20	-2.05
42	2018-10-04	-2.03
43	2020-01-29	-2.00
44	2017-04-28	-2.00
45	2017-11-01	-2.00
46	2018-11-27	-1.99
47	2019-12-02	-1.94
48	2019-05-30	-1.93
49	2019-10-09	-1.88
50	2019-07-08	-1.78
51	2017-11-08	-1.76
52	2018-09-04	-1.74
53	2019-03-04	-1.73
54	2017-08-25	-1.73
55	2017-08-24	-1.73
56	2017-06-29	-1.72
57	2017-08-08	-1.71
58	2017-03-10	-1.71
59	2019-09-24	-1.66
60	2018-06-25	-1.64
61	2018-11-21	-1.63
62	2019-03-22	-1.63
63	2017-08-17	-1.61
64	2019-03-08	-1.61
65	2018-04-19	-1.61
66	2019-07-31	-1.49
67	2019-06-24	-1.49
68	2019-10-02	-1.47
69	2018-04-02	-1.37
70	2019-10-22	-1.36
71	2018-03-16	-1.35
72	2018-06-15	-1.32
73	2019-04-12	-1.30
74	2017-02-21	-1.28
75	2017-04-03	-1.27
76	2018-10-19	-1.24
77	2017-07-17	-1.23
78	2017-08-10	-1.20
79	2017-05-17	-1.20
80	2019-07-01	-1.20
81	2017-12-11	-1.19
82	2017-05-11	-1.17
83	2017-03-20	-1.17
84	2017-12-20	-1.15
85	2018-05-04	-1.14
86	2018-02-02	-1.14
87	2018-10-02	-1.11
88	2019-07-29	-1.10
89	2018-06-18	-1.10
90	2019-03-06	-1.10
91	2018-09-27	-1.09
92	2018-11-19	-1.08
93	2019-02-11	-1.02
94	2018-10-12	-1.01
95	2018-04-20	-1.01
96	2018-10-10	-1.00
97	2017-05-24	-0.98
98	2018-02-20	-0.94
99	2017-03-24	-0.94
100	2017-10-11	-0.94

Best after-hours sessions of VRTSP

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

Position	Date	Percentage
1	2018-11-23	9.09
2	2019-01-04	5.52
3	2018-11-29	5.15
4	2018-07-31	4.82
5	2019-07-25	4.46
6	2017-02-24	3.85
7	2017-06-22	3.80
8	2018-10-10	3.74
9	2018-01-02	3.41
10	2019-01-17	3.25
11	2018-04-11	3.10
12	2018-03-05	3.04
13	2018-11-07	3.03
14	2017-07-12	2.93
15	2017-11-28	2.92
16	2018-06-15	2.90
17	2017-07-28	2.85
18	2019-06-27	2.79
19	2018-08-16	2.67
20	2019-03-25	2.67
21	2019-10-24	2.65
22	2017-09-11	2.57
23	2019-10-11	2.55
24	2019-10-14	2.55
25	2019-02-04	2.52
26	2019-10-28	2.49
27	2018-10-30	2.49
28	2019-02-13	2.47
29	2019-07-09	2.44
30	2018-09-26	2.41
31	2017-07-13	2.34
32	2018-06-14	2.32
33	2019-06-04	2.26
34	2018-02-06	2.19
35	2019-05-23	2.14
36	2017-08-23	2.11
37	2019-03-18	2.09
38	2019-03-08	2.03
39	2019-08-19	1.98
40	2018-03-15	1.95
41	2017-12-15	1.91
42	2017-06-29	1.90
43	2019-10-18	1.87
44	2018-01-11	1.87
45	2017-10-31	1.87
46	2019-08-12	1.85
47	2017-08-24	1.82
48	2018-03-08	1.81
49	2018-05-31	1.80
50	2019-02-27	1.80
51	2018-08-03	1.78
52	2017-02-15	1.77
53	2018-09-12	1.74
54	2017-07-06	1.74
55	2017-11-07	1.70
56	2018-10-03	1.69
57	2019-08-15	1.66
58	2017-03-14	1.65
59	2019-09-05	1.64
60	2018-01-03	1.63
61	2017-11-15	1.63
62	2019-02-22	1.58
63	2019-02-26	1.57
64	2019-09-06	1.57
65	2018-12-26	1.57
66	2018-05-16	1.56
67	2018-11-20	1.54
68	2019-08-28	1.53
69	2017-09-13	1.50
70	2017-10-03	1.49
71	2019-06-07	1.45
72	2017-10-20	1.45
73	2019-12-16	1.44
74	2018-06-01	1.44
75	2019-08-20	1.44
76	2017-07-24	1.43
77	2017-11-01	1.41
78	2017-06-07	1.39
79	2018-02-05	1.38
80	2018-04-02	1.38
81	2018-05-03	1.37
82	2018-02-01	1.37
83	2017-08-31	1.34
84	2017-12-04	1.33
85	2017-05-18	1.33
86	2018-06-08	1.32
87	2018-02-23	1.32
88	2019-08-14	1.30
89	2018-12-11	1.30
90	2019-02-19	1.30
91	2018-04-18	1.29
92	2019-10-31	1.27
93	2018-06-21	1.27
94	2020-01-28	1.26
95	2019-01-24	1.20
96	2017-11-20	1.18
97	2017-07-19	1.17
98	2017-03-29	1.17
99	2017-12-08	1.16
100	2018-09-04	1.15

Worst after-hours sessions of VRTSP

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

Position	Date	Percentage
1	2018-01-12	-11.09
2	2018-07-16	-8.08
3	2018-03-16	-7.23
4	2018-03-19	-5.64
5	2018-05-09	-5.33
6	2019-05-10	-3.87
7	2019-01-11	-3.82
8	2019-10-07	-3.66
9	2018-06-20	-3.63
10	2017-05-03	-3.51
11	2018-09-14	-3.34
12	2018-03-22	-3.22
13	2018-08-02	-2.90
14	2018-06-26	-2.90
15	2019-01-25	-2.89
16	2018-04-17	-2.85
17	2018-12-13	-2.84
18	2019-07-16	-2.80
19	2018-12-28	-2.77
20	2018-11-01	-2.67
21	2018-12-03	-2.64
22	2017-05-01	-2.61
23	2017-07-20	-2.59
24	2019-07-19	-2.51
25	2018-03-23	-2.44
26	2018-12-04	-2.34
27	2019-03-21	-2.34
28	2019-05-30	-2.31
29	2020-01-24	-2.29
30	2019-06-10	-2.26
31	2017-04-10	-2.25
32	2017-03-20	-2.25
33	2019-09-12	-2.24
34	2019-09-23	-2.23
35	2019-05-01	-2.23
36	2017-10-27	-2.22
37	2018-04-10	-2.17
38	2019-04-25	-2.16
39	2017-07-27	-2.09
40	2019-01-18	-2.07
41	2018-10-12	-2.03
42	2019-05-22	-2.02
43	2019-01-10	-2.00
44	2019-01-03	-2.00
45	2018-04-04	-1.98
46	2018-09-05	-1.94
47	2019-05-08	-1.84
48	2019-08-22	-1.83
49	2017-05-19	-1.81
50	2018-10-22	-1.81
51	2019-08-05	-1.79
52	2020-01-13	-1.76
53	2017-11-27	-1.65
54	2019-09-16	-1.64
55	2019-11-06	-1.62
56	2018-07-24	-1.62
57	2018-03-20	-1.62
58	2018-02-08	-1.60
59	2018-10-15	-1.60
60	2018-08-06	-1.58
61	2018-08-14	-1.57
62	2017-05-11	-1.53
63	2017-04-28	-1.52
64	2019-09-19	-1.50
65	2017-07-10	-1.50
66	2018-12-19	-1.49
67	2018-04-12	-1.48
68	2019-03-19	-1.48
69	2019-04-17	-1.47
70	2018-06-12	-1.47
71	2018-02-02	-1.42
72	2019-04-16	-1.41
73	2017-08-01	-1.40
74	2017-11-03	-1.39
75	2017-02-03	-1.37
76	2018-08-07	-1.36
77	2017-12-26	-1.35
78	2018-02-22	-1.34
79	2017-06-14	-1.34
80	2017-09-01	-1.33
81	2018-03-01	-1.32
82	2018-01-10	-1.31
83	2018-04-06	-1.31
84	2019-10-08	-1.30
85	2017-07-14	-1.29
86	2018-08-23	-1.27
87	2018-12-31	-1.23
88	2019-12-09	-1.21
89	2017-05-23	-1.21
90	2020-01-02	-1.17
91	2019-01-29	-1.17
92	2019-12-02	-1.16
93	2018-12-12	-1.16
94	2018-05-23	-1.16
95	2017-10-18	-1.15
96	2020-01-27	-1.15
97	2017-05-22	-1.14
98	2017-08-09	-1.14
99	2019-05-31	-1.12
100	2017-05-10	-1.12

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:53:00

VRTSP information

Full title

Virtus Investment Partners Inc. 7.25% Series D Mandatory Convertible Preferred Stock
First trading day

2017-01-27
Last trading day

2020-02-03
Total trading days

759
Last close price

100.27 (+1.03%)
Market cap

786M
Stock Exchange

NasdaqGS
Sector

Financial Services
Industry

Asset Management
Website

http://www.virtus.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

143 -- 6 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...