|
Closing price on 8/30/2024
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.30 |
| Volume |
4,100 |
| Split-adjusted Price |
11.90 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2024
|
+0.80 / +7.21%
|
11.50
|
11.90
|
11.30
|
11.90
|
11.45
|
11.90
|
4,100
|
|
|
8/29/2024
|
+0.60 / +5.71%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
11.10
|
7,200
|
|
|
8/28/2024
|
-0.70 / -6.25%
|
11.10
|
11.20
|
10.50
|
10.50
|
11.16
|
10.50
|
10,400
|
|
|
8/27/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
8/26/2024
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
11.20
|
400
|
|
|
8/23/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
500
|
|
|
8/22/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
400
|
|
|
8/21/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/20/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.00
|
11.15
|
11.00
|
21,000
|
|
|
8/19/2024
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.19
|
11.00
|
5,300
|
|
|
8/16/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/15/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
23,200
|
|
|
8/14/2024
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.75
|
11.00
|
200
|
|
|
8/13/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,400
|
|
|
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
|
|
|