|
Closing price on 12/15/2025
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
3,000 |
| Split-adjusted Price |
15.20 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2025
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.65
|
15.70
|
200
|
|
|
11/21/2025
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.38
|
15.60
|
3,300
|
|
|
11/20/2025
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.50
|
15.60
|
8,100
|
|
|
11/19/2025
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.48
|
15.60
|
3,900
|
|
|
11/18/2025
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.55
|
15.70
|
2,500
|
|
|
11/17/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.56
|
15.60
|
8,503
|
|
|
11/14/2025
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.62
|
15.60
|
2,700
|
|
|
11/13/2025
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.53
|
15.80
|
5,800
|
|
|
11/12/2025
|
-0.30 / -1.90%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.75
|
15.50
|
4,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.51
|
15.80
|
3,000
|
|
|
11/10/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.73
|
15.80
|
3,200
|
|
|
11/7/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
400
|
|
|
11/6/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
11/5/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.78
|
15.80
|
4,700
|
|
|
11/4/2025
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.52
|
15.80
|
8,700
|
|
|