|
Closing price on 1/7/2026
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
11,800 |
| Split-adjusted Price |
14.30 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.23
|
14.30
|
11,800
|
|
|
1/6/2026
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
400
|
|
|
1/5/2026
|
-0.90 / -5.84%
|
15.40
|
15.40
|
13.90
|
14.50
|
14.18
|
14.50
|
14,200
|
|
|
12/31/2025
|
+0.80 / +5.48%
|
14.70
|
15.40
|
14.50
|
15.40
|
14.60
|
15.40
|
4,100
|
|
|
12/30/2025
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.68
|
14.60
|
1,000
|
|
|
12/29/2025
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.65
|
14.70
|
2,000
|
|
|
12/26/2025
|
-0.50 / -3.31%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.68
|
14.60
|
3,900
|
|
|
12/25/2025
|
+0.10 / +0.67%
|
15.10
|
15.20
|
14.80
|
15.10
|
14.91
|
15.10
|
1,700
|
|
|
12/24/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.06
|
15.00
|
1,900
|
|
|
12/23/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.09
|
15.10
|
8,300
|
|
|
12/22/2025
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5,200
|
|
|
12/19/2025
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.15
|
15.50
|
2,800
|
|
|
12/18/2025
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.24
|
15.20
|
500
|
|
|
12/17/2025
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.53
|
15.40
|
300
|
|
|
12/16/2025
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.05
|
15.60
|
4,900
|
|
|
12/15/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3,000
|
|
|
12/12/2025
|
-0.60 / -3.80%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.25
|
15.20
|
6,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,100
|
|
|
12/10/2025
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.20
|
15.80
|
15.39
|
15.80
|
1,400
|
|
|
12/9/2025
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.34
|
15.40
|
7,300
|
|
|
12/8/2025
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.71
|
15.70
|
1,500
|
|
|
12/5/2025
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
300
|
|
|
12/4/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.73
|
15.70
|
300
|
|
|
12/3/2025
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.61
|
15.70
|
1,900
|
|
|
12/2/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.61
|
15.60
|
800
|
|
|
12/1/2025
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.61
|
15.60
|
2,100
|
|
|
11/28/2025
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.68
|
15.80
|
11,600
|
|
|
11/27/2025
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
200
|
|
|
11/26/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
11/25/2025
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|