Virtus Total Return Fund Inc. (ZTR) Historical Stock Data
5.57 ↑0.07 (1.27%)
As of March 28, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, ZTR is up 0.14% a day on average. There have been 20 days where Virtus Total Return Fund Inc. closed green and 10 days where ZTR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.48 | 5.36 | ↓$0.12 (-2.19%) | 5.35 | 5.48 | 330.45K |
2024-03-13 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.47 | 5.51 | 261.45K |
2024-03-12 | 5.49 | 5.51 | ↑$0.02 (0.36%) | 5.45 | 5.51 | 149.75K |
2024-03-11 | 5.55 | 5.49 | ↓$0.06 (-1.08%) | 5.46 | 5.56 | 464.84K |
2024-03-08 | 5.32 | 5.32 | ↑$0.00 (0.00%) | 5.30 | 5.34 | 479.03K |
2024-03-07 | 5.36 | 5.36 | ↑$0.00 (0.00%) | 5.34 | 5.38 | 190.82K |
2024-03-06 | 5.32 | 5.34 | ↑$0.02 (0.38%) | 5.32 | 5.37 | 126.49K |
2024-03-05 | 5.32 | 5.28 | ↓$0.04 (-0.71%) | 5.27 | 5.37 | 289.41K |
2024-03-04 | 5.29 | 5.31 | ↑$0.02 (0.42%) | 5.27 | 5.32 | 182.20K |
2024-03-01 | 5.27 | 5.29 | ↑$0.02 (0.38%) | 5.20 | 5.29 | 199.01K |
2024-02-29 | 5.24 | 5.29 | ↑$0.05 (0.95%) | 5.24 | 5.30 | 272.04K |
2024-02-28 | 5.20 | 5.23 | ↑$0.03 (0.58%) | 5.17 | 5.25 | 181.57K |
2024-02-27 | 5.21 | 5.23 | ↑$0.02 (0.38%) | 5.19 | 5.24 | 189.37K |
2024-02-26 | 5.26 | 5.21 | ↓$0.05 (-0.95%) | 5.21 | 5.26 | 131.58K |
2024-02-23 | 5.23 | 5.26 | ↑$0.03 (0.57%) | 5.23 | 5.27 | 257.10K |
2024-02-22 | 5.26 | 5.25 | ↓$0.01 (-0.19%) | 5.24 | 5.28 | 159.33K |
2024-02-21 | 5.24 | 5.24 | ↑$0.00 (0.00%) | 5.23 | 5.26 | 198.52K |
2024-02-20 | 5.22 | 5.24 | ↑$0.02 (0.38%) | 5.22 | 5.26 | 92.70K |
2024-02-16 | 5.20 | 5.21 | ↑$0.01 (0.19%) | 5.20 | 5.24 | 152.86K |
2024-02-15 | 5.16 | 5.21 | ↑$0.05 (0.97%) | 5.16 | 5.25 | 175.24K |
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