Virtus Total Return Fund Inc. (ZTR) Historical Stock Data
5.39 ↑0.01 (0.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZTR is up 0.08% a day on average. There have been 16 days where Virtus Total Return Fund Inc. closed green and 14 days where ZTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.38 | 5.39 | ↑$0.01 (0.19%) | 5.35 | 5.43 | 548.09K |
| 2024-04-25 | 5.33 | 5.38 | ↑$0.05 (0.94%) | 5.33 | 5.49 | 471.17K |
| 2024-04-24 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.36 | 5.39 | 249.83K |
| 2024-04-23 | 5.33 | 5.38 | ↑$0.05 (0.94%) | 5.33 | 5.41 | 228.62K |
| 2024-04-22 | 5.34 | 5.33 | ↓$0.01 (-0.19%) | 5.28 | 5.34 | 254.67K |
| 2024-04-19 | 5.29 | 5.32 | ↑$0.03 (0.57%) | 5.27 | 5.33 | 317.61K |
| 2024-04-18 | 5.31 | 5.29 | ↓$0.02 (-0.38%) | 5.28 | 5.32 | 257.10K |
| 2024-04-17 | 5.27 | 5.30 | ↑$0.03 (0.57%) | 5.26 | 5.30 | 324.03K |
| 2024-04-16 | 5.31 | 5.25 | ↓$0.06 (-1.13%) | 5.25 | 5.33 | 302.60K |
| 2024-04-15 | 5.37 | 5.33 | ↓$0.04 (-0.74%) | 5.33 | 5.39 | 278.94K |
| 2024-04-12 | 5.39 | 5.36 | ↓$0.03 (-0.56%) | 5.36 | 5.42 | 189.04K |
| 2024-04-11 | 5.44 | 5.42 | ↓$0.02 (-0.37%) | 5.38 | 5.44 | 242.55K |
| 2024-04-10 | 5.41 | 5.43 | ↑$0.02 (0.37%) | 5.37 | 5.44 | 312.28K |
| 2024-04-09 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.50 | 5.53 | 330K |
| 2024-04-08 | 5.51 | 5.48 | ↓$0.03 (-0.54%) | 5.48 | 5.52 | 260.72K |
| 2024-04-05 | 5.51 | 5.53 | ↑$0.02 (0.36%) | 5.46 | 5.54 | 224.89K |
| 2024-04-04 | 5.55 | 5.50 | ↓$0.05 (-0.90%) | 5.50 | 5.56 | 200.33K |
| 2024-04-03 | 5.48 | 5.52 | ↑$0.04 (0.73%) | 5.46 | 5.57 | 391.11K |
| 2024-04-02 | 5.49 | 5.48 | ↓$0.01 (-0.18%) | 5.44 | 5.49 | 311.71K |
| 2024-04-01 | 5.59 | 5.52 | ↓$0.07 (-1.25%) | 5.50 | 5.59 | 421.75K |
| 2024-03-28 | 5.52 | 5.57 | ↑$0.05 (0.91%) | 5.50 | 5.57 | 273.61K |
| 2024-03-27 | 5.45 | 5.50 | ↑$0.05 (0.92%) | 5.45 | 5.50 | 304.78K |
| 2024-03-26 | 5.47 | 5.46 | ↓$0.01 (-0.18%) | 5.45 | 5.47 | 415.81K |
| 2024-03-25 | 5.47 | 5.46 | ↓$0.01 (-0.18%) | 5.45 | 5.49 | 353.53K |
| 2024-03-22 | 5.52 | 5.49 | ↓$0.03 (-0.54%) | 5.47 | 5.52 | 180.74K |
| 2024-03-21 | 5.51 | 5.51 | ↑$0.00 (0.00%) | 5.50 | 5.52 | 142.50K |
| 2024-03-20 | 5.39 | 5.50 | ↑$0.11 (2.04%) | 5.36 | 5.50 | 202.70K |
| 2024-03-19 | 5.38 | 5.39 | ↑$0.01 (0.19%) | 5.38 | 5.41 | 185.20K |
| 2024-03-18 | 5.41 | 5.40 | ↓$0.01 (-0.18%) | 5.39 | 5.43 | 390.45K |
| 2024-03-15 | 5.38 | 5.43 | ↑$0.05 (0.93%) | 5.38 | 5.44 | 296.11K |
Create an account or log in to view more rows.
$ZTR let’s ride
$ZTR it's going down??
$ZTR why spike ?
$ZTR This is just getting warmed up.
$ZTR search and destroy bears!!
$ZTR Buying again tomorrow.
$ZTR gonna come down hard today
$ZTR very normal lol sike
$ZTR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ZTR when this finally break out we could see huge upside