|
Closing price on 8/12/2024
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
4,100 |
| Split-adjusted Price |
11.00 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4,100
|
|
|
8/9/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/8/2024
|
0.00 / 0.00%
|
10.20
|
11.10
|
10.20
|
11.10
|
11.09
|
11.10
|
20,200
|
|
|
8/7/2024
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.40
|
11.10
|
11.14
|
11.10
|
18,800
|
|
|
8/6/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
8/5/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.40
|
11.30
|
2,700
|
|
|
8/2/2024
|
+0.40 / +3.64%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.18
|
11.40
|
10,600
|
|
|
8/1/2024
|
+0.30 / +2.80%
|
10.70
|
11.20
|
9.90
|
11.00
|
10.36
|
11.00
|
47,600
|
|
|
7/31/2024
|
+0.10 / +0.94%
|
10.50
|
11.00
|
10.40
|
10.70
|
10.92
|
10.70
|
7,000
|
|
|
7/30/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.56
|
10.60
|
21,100
|
|
|
7/29/2024
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.29
|
10.60
|
12,400
|
|
|
7/26/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/25/2024
|
-0.30 / -2.80%
|
10.80
|
10.80
|
9.80
|
10.40
|
10.65
|
10.40
|
11,200
|
|
|
7/24/2024
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.77
|
10.70
|
300
|
|
|
7/23/2024
|
+0.10 / +0.95%
|
11.00
|
11.00
|
9.70
|
10.60
|
10.92
|
10.60
|
6,100
|
|
|
7/22/2024
|
-0.30 / -2.78%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.36
|
10.50
|
41,100
|
|
|
7/19/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.97
|
10.80
|
1,100
|
|
|
7/18/2024
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.69
|
10.90
|
2,100
|
|
|
7/17/2024
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.10
|
10.80
|
10.62
|
10.80
|
3,800
|
|
|
7/16/2024
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.00
|
11.60
|
11.22
|
10.90
|
33,300
|
|
|
7/15/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
10.90
|
11,000
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.69
|
10.99
|
1,500
|
|
|
7/11/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.99
|
2,600
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.70
|
11.60
|
10.99
|
5,200
|
|
|
7/9/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.56
|
10.99
|
5,800
|
|
|
7/8/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
11.80
|
11.76
|
11.09
|
9,100
|
|
|
7/5/2024
|
-0.20 / -1.67%
|
11.70
|
11.80
|
11.00
|
11.80
|
11.04
|
11.09
|
48,000
|
|
|
7/4/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.69
|
11.28
|
1,900
|
|
|
7/3/2024
|
+0.20 / +1.68%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.97
|
11.37
|
13,600
|
|
|
7/2/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.18
|
14,200
|
|
|