|
Closing price on 10/18/2024
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
6,100 |
| Split-adjusted Price |
10.20 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
6,100
|
|
|
10/17/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
10/16/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
10/15/2024
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
27,500
|
|
|
10/14/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
5,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,200
|
|
|
10/10/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
10/9/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
10/8/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
300
|
|
|
10/7/2024
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.59
|
10.30
|
10,500
|
|
|
10/4/2024
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
10.50
|
7,500
|
|
|
10/3/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.45
|
10.60
|
10,000
|
|
|
10/2/2024
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
900
|
|
|
10/1/2024
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.47
|
10.70
|
3,400
|
|
|
9/30/2024
|
+0.10 / +0.96%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.83
|
10.50
|
9,800
|
|
|
9/27/2024
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
500
|
|
|
9/26/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.24
|
10.50
|
2,200
|
|
|
9/25/2024
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.16
|
10.50
|
8,800
|
|
|
9/24/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,000
|
|
|
9/20/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.33
|
10.40
|
15,000
|
|
|
9/18/2024
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
10.40
|
2,100
|
|
|
9/17/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
10.60
|
300
|
|
|
9/16/2024
|
-0.40 / -3.67%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.45
|
10.50
|
2,200
|
|
|
9/13/2024
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2,600
|
|
|
9/12/2024
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
9/11/2024
|
-0.30 / -2.73%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.32
|
10.70
|
5,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/9/2024
|
-0.50 / -4.35%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.96
|
11.00
|
1,100
|
|
|