|
Closing price on 3/12/2025
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
0 |
| Split-adjusted Price |
15.80 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
3/11/2025
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.48
|
15.80
|
8,700
|
|
|
3/10/2025
|
+0.10 / +0.65%
|
15.50
|
16.20
|
15.50
|
15.60
|
15.73
|
15.60
|
37,900
|
|
|
3/7/2025
|
-1.00 / -6.06%
|
16.20
|
16.70
|
15.40
|
15.50
|
15.86
|
15.50
|
129,700
|
|
|
3/6/2025
|
-0.30 / -1.79%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.45
|
16.50
|
11,000
|
|
|
3/5/2025
|
+0.10 / +0.60%
|
16.30
|
16.80
|
16.10
|
16.80
|
16.38
|
16.80
|
11,200
|
|
|
3/4/2025
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.45
|
16.70
|
37,400
|
|
|
3/3/2025
|
-0.50 / -2.94%
|
16.80
|
17.30
|
16.50
|
16.50
|
16.63
|
16.50
|
22,400
|
|
|
2/28/2025
|
-0.60 / -3.41%
|
18.00
|
18.00
|
16.80
|
17.00
|
17.07
|
17.00
|
54,300
|
|
|
2/27/2025
|
+0.90 / +5.39%
|
17.00
|
17.70
|
16.70
|
17.60
|
17.32
|
17.60
|
931,200
|
|
|
2/26/2025
|
+0.50 / +3.09%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.59
|
16.70
|
36,100
|
|
|
2/25/2025
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.10
|
16.20
|
16.52
|
16.20
|
73,100
|
|
|
2/24/2025
|
-0.10 / -0.58%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.05
|
17.00
|
18,800
|
|
|
2/21/2025
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.22
|
17.10
|
24,700
|
|
|
2/20/2025
|
-0.30 / -1.70%
|
17.60
|
18.00
|
17.30
|
17.30
|
17.55
|
17.30
|
8,800
|
|
|
2/19/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.49
|
17.60
|
37,200
|
|
|
2/18/2025
|
+0.40 / +2.33%
|
17.50
|
17.60
|
17.10
|
17.60
|
17.31
|
17.60
|
42,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.33
|
17.20
|
36,200
|
|
|
2/14/2025
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.27
|
17.20
|
74,600
|
|
|
2/13/2025
|
+0.40 / +2.30%
|
17.40
|
18.50
|
17.30
|
17.80
|
17.66
|
17.80
|
99,300
|
|
|
2/12/2025
|
-0.40 / -2.25%
|
17.80
|
18.20
|
17.40
|
17.40
|
17.67
|
17.40
|
20,700
|
|
|
2/11/2025
|
+0.50 / +2.89%
|
17.30
|
18.10
|
17.10
|
17.80
|
17.55
|
17.80
|
80,000
|
|
|
2/10/2025
|
-1.60 / -8.47%
|
19.00
|
19.00
|
17.30
|
17.30
|
17.91
|
17.30
|
124,900
|
|
|
2/7/2025
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.10
|
18.90
|
18.46
|
18.90
|
112,100
|
|
|
2/6/2025
|
+1.70 / +10.00%
|
17.30
|
18.70
|
17.00
|
18.70
|
18.02
|
18.70
|
255,500
|
|
|
2/5/2025
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.07
|
17.00
|
52,500
|
|
|
2/4/2025
|
+0.50 / +2.99%
|
16.70
|
17.50
|
16.70
|
17.20
|
17.15
|
17.20
|
37,900
|
|
|
2/3/2025
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.00
|
16.70
|
16.55
|
16.70
|
32,100
|
|
|
1/24/2025
|
-1.90 / -10.00%
|
19.00
|
19.00
|
17.10
|
17.10
|
17.43
|
17.10
|
254,900
|
|
|
1/23/2025
|
+0.10 / +0.53%
|
19.60
|
19.70
|
18.90
|
19.00
|
19.39
|
19.00
|
38,000
|
|
|