|
Closing price on 9/26/2024
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
2,200 |
| Split-adjusted Price |
10.50 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.24
|
10.50
|
2,200
|
|
|
9/25/2024
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.16
|
10.50
|
8,800
|
|
|
9/24/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,000
|
|
|
9/20/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.33
|
10.40
|
15,000
|
|
|
9/18/2024
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
10.40
|
2,100
|
|
|
9/17/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
10.60
|
300
|
|
|
9/16/2024
|
-0.40 / -3.67%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.45
|
10.50
|
2,200
|
|
|
9/13/2024
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2,600
|
|
|
9/12/2024
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
9/11/2024
|
-0.30 / -2.73%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.32
|
10.70
|
5,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/9/2024
|
-0.50 / -4.35%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.96
|
11.00
|
1,100
|
|
|
9/6/2024
|
+0.80 / +7.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
9/5/2024
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.84
|
10.70
|
1,900
|
|
|
9/4/2024
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,800
|
|
|
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
|
|
|