|
Closing price on 6/20/2024
|
|
| Open |
12.00 |
| High |
12.90 |
| Low |
12.00 |
| Volume |
55,600 |
| Split-adjusted Price |
11.75 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
+0.70 / +5.93%
|
12.00
|
12.90
|
12.00
|
12.50
|
12.70
|
11.75
|
55,600
|
|
|
6/19/2024
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.48
|
11.09
|
60,900
|
|
|
6/18/2024
|
+0.30 / +2.86%
|
10.60
|
11.30
|
10.60
|
10.80
|
10.88
|
10.15
|
11,400
|
|
|
6/17/2024
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
9.87
|
14,900
|
|
|
6/14/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.42
|
9.68
|
5,600
|
|
|
6/13/2024
|
-0.50 / -4.63%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.38
|
9.68
|
2,600
|
|
|
6/12/2024
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.00
|
10.80
|
10.07
|
10.15
|
4,000
|
|
|
6/11/2024
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.20
|
10.90
|
10.32
|
10.24
|
2,000
|
|
|
6/10/2024
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.60
|
11.00
|
10.82
|
10.34
|
5,500
|
|
|
6/7/2024
|
+0.70 / +6.93%
|
9.90
|
11.10
|
9.90
|
10.80
|
10.53
|
10.15
|
61,900
|
|
|
6/6/2024
|
+0.40 / +4.12%
|
9.10
|
10.30
|
9.10
|
10.10
|
9.96
|
9.49
|
29,100
|
|
|
6/5/2024
|
+0.10 / +1.04%
|
9.70
|
10.30
|
9.70
|
9.70
|
9.71
|
9.11
|
16,500
|
|
|
6/4/2024
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.57
|
9.02
|
1,800
|
|
|
6/3/2024
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.02
|
2,900
|
|
|
5/31/2024
|
+0.20 / +2.11%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.87
|
9.11
|
300
|
|
|
5/30/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.93
|
2,900
|
|
|
5/29/2024
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
8.93
|
15,100
|
|
|
5/28/2024
|
+0.20 / +2.13%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.53
|
9.02
|
2,400
|
|
|
5/27/2024
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.83
|
100
|
|
|
5/24/2024
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.48
|
9.02
|
7,300
|
|
|
5/23/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.02
|
0
|
|
|
5/22/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.02
|
0
|
|
|
5/21/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.02
|
0
|
|
|
5/20/2024
|
+0.40 / +4.35%
|
9.20
|
9.90
|
9.20
|
9.60
|
9.20
|
9.02
|
33,900
|
|
|
5/17/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.64
|
1,000
|
|
|
5/16/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.64
|
0
|
|
|
5/15/2024
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.64
|
1,200
|
|
|
5/14/2024
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.11
|
8.46
|
1,500
|
|
|
5/13/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.55
|
0
|
|
|
5/10/2024
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.33
|
8.55
|
4,300
|
|
|