VTR: Ventas Inc.

As of Monday, March 18th, 2024

$ 42.77

+0.29 +0.68%

Open: 43.04
High: 43.16
Low: 42.40
Volume: 3,016,095
Previous Close on Friday, March 15th, 2024

$ 42.48

-0.11 -0.26%

Open: 41.92
High: 42.67
Low: 41.92
Volume: 4,504,142
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 43.04 43.16 42.40 42.77 3,016,095 +0.29 +0.68
2024-03-15 41.92 42.67 41.92 42.48 4,504,142 -0.11 -0.26
2024-03-14 43.04 43.33 42.34 42.59 2,470,023 -0.81 -1.87
2024-03-13 43.70 43.96 43.21 43.40 2,196,723 -0.23 -0.53
2024-03-12 44.32 44.32 43.32 43.63 2,160,138 -0.90 -2.02
2024-03-11 44.39 44.65 44.04 44.53 1,768,103 +0.11 +0.25
2024-03-08 43.78 44.52 43.75 44.42 2,417,545 +0.88 +2.02
2024-03-07 43.70 43.91 43.20 43.54 1,435,826 +0.10 +0.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.32
On 2024-03-12
41.92
On 2024-03-15
-1.76 -3.95 44.32
On 2024-03-12
41.92
On 2024-03-15
-5.42 42.97
10D 44.65
On 2024-03-11
41.92
On 2024-03-15
-1.33 -3.02 44.65
On 2024-03-11
41.92
On 2024-03-15
-6.11 43.38
20D 44.65
On 2024-03-11
41.92
On 2024-03-15
-0.99 -2.26 44.65
On 2024-03-11
41.92
On 2024-03-15
-6.11 43.38
WTD 43.16
On 2024-03-18
42.40
On 2024-03-18
0.29 0.68 -- -- -- 42.77
MTD 44.65
On 2024-03-11
41.92
On 2024-03-15
0.48 1.14 44.65
On 2024-03-11
41.92
On 2024-03-15
-6.11 43.49
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
VTR

Ventas Inc.

42.77 +0.29 +0.68 3,016,095