|
Closing price on 5/28/2025
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
34,000 |
| Split-adjusted Price |
14.09 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.74
|
14.09
|
34,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.50
|
16.00
|
15.71
|
14.55
|
24,800
|
|
|
5/26/2025
|
+1.00 / +6.67%
|
15.50
|
16.20
|
15.40
|
16.00
|
15.84
|
14.55
|
93,400
|
|
|
5/23/2025
|
+1.00 / +7.14%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.78
|
13.64
|
38,400
|
|
|
5/22/2025
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.22
|
12.73
|
13,000
|
|
|
5/21/2025
|
+0.30 / +2.13%
|
14.10
|
14.60
|
14.10
|
14.40
|
14.28
|
13.09
|
14,500
|
|
|
5/20/2025
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.96
|
12.82
|
18,400
|
|
|
5/19/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.83
|
12.64
|
19,800
|
|
|
5/16/2025
|
0.00 / 0.00%
|
14.00
|
14.90
|
13.70
|
13.90
|
14.14
|
12.64
|
20,200
|
|
|
5/15/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.74
|
12.64
|
18,000
|
|
|
5/14/2025
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
12.73
|
43,900
|
|
|
5/13/2025
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.41
|
13.00
|
15,700
|
|
|
5/12/2025
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.65
|
13.27
|
21,100
|
|
|
5/9/2025
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.82
|
13.36
|
3,800
|
|
|
5/8/2025
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.93
|
13.55
|
22,300
|
|
|
5/7/2025
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.02
|
13.82
|
5,000
|
|
|
5/6/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.08
|
13.64
|
29,900
|
|
|
5/5/2025
|
-0.20 / -1.31%
|
15.30
|
16.40
|
15.00
|
15.10
|
15.16
|
13.73
|
12,100
|
|
|
4/29/2025
|
+0.30 / +2.00%
|
15.40
|
15.40
|
14.70
|
15.30
|
14.92
|
13.91
|
3,300
|
|
|
4/28/2025
|
-0.40 / -2.60%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.01
|
13.64
|
177,500
|
|
|
4/25/2025
|
+0.60 / +4.05%
|
14.90
|
15.60
|
14.90
|
15.40
|
15.27
|
14.00
|
23,300
|
|
|
4/24/2025
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.45
|
100
|
|
|
4/23/2025
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.70
|
13.55
|
34,500
|
|
|
4/22/2025
|
-0.10 / -0.68%
|
14.50
|
14.70
|
13.60
|
14.70
|
14.08
|
13.36
|
19,800
|
|
|
4/21/2025
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.51
|
13.45
|
7,100
|
|
|
4/18/2025
|
+0.40 / +2.78%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.60
|
13.45
|
6,500
|
|
|
4/17/2025
|
0.00 / 0.00%
|
14.10
|
14.50
|
13.90
|
14.40
|
14.21
|
13.09
|
8,300
|
|
|
4/16/2025
|
+0.50 / +3.60%
|
14.00
|
15.00
|
14.00
|
14.40
|
14.37
|
13.09
|
7,700
|
|
|
4/15/2025
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.90
|
12.64
|
108,600
|
|
|
4/14/2025
|
+0.30 / +2.19%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.01
|
12.73
|
34,400
|
|
|