|
Closing price on 9/15/2025
|
|
| Open |
5.61 |
| High |
5.61 |
| Low |
5.50 |
| Volume |
64,900 |
| Split-adjusted Price |
5.53 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2025
|
0.00 / 0.00%
|
5.61
|
5.61
|
5.50
|
5.53
|
5.54
|
5.53
|
64,900
|
|
|
9/12/2025
|
0.00 / 0.00%
|
5.59
|
5.61
|
5.52
|
5.53
|
5.56
|
5.53
|
58,500
|
|
|
9/11/2025
|
-0.04 / -0.72%
|
5.57
|
5.60
|
5.28
|
5.53
|
5.45
|
5.53
|
83,400
|
|
|
9/10/2025
|
-0.01 / -0.18%
|
5.62
|
5.62
|
5.50
|
5.57
|
5.56
|
5.57
|
43,700
|
|
|
9/9/2025
|
+0.13 / +2.39%
|
5.35
|
5.58
|
5.35
|
5.58
|
5.51
|
5.58
|
148,600
|
|
|
9/8/2025
|
-0.17 / -3.02%
|
5.62
|
5.62
|
5.45
|
5.45
|
5.51
|
5.45
|
269,400
|
|
|
9/5/2025
|
-0.04 / -0.71%
|
5.66
|
5.70
|
5.62
|
5.62
|
5.65
|
5.62
|
243,200
|
|
|
9/4/2025
|
-0.18 / -3.08%
|
5.81
|
5.82
|
5.44
|
5.66
|
5.69
|
5.66
|
293,500
|
|
|
9/3/2025
|
+0.08 / +1.39%
|
5.76
|
5.86
|
5.76
|
5.84
|
5.81
|
5.84
|
111,400
|
|
|
8/29/2025
|
+0.09 / +1.59%
|
5.67
|
5.80
|
5.64
|
5.76
|
5.69
|
5.76
|
323,000
|
|
|
8/28/2025
|
-0.01 / -0.18%
|
5.64
|
5.68
|
5.63
|
5.67
|
5.66
|
5.67
|
97,400
|
|
|
8/27/2025
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.62
|
5.68
|
5.67
|
5.68
|
112,600
|
|
|
8/26/2025
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.57
|
5.68
|
5.67
|
5.68
|
269,600
|
|
|
8/25/2025
|
-0.10 / -1.73%
|
5.77
|
5.78
|
5.68
|
5.68
|
5.73
|
5.68
|
85,400
|
|
|
8/22/2025
|
-0.11 / -1.87%
|
5.88
|
5.88
|
5.70
|
5.78
|
5.76
|
5.78
|
431,000
|
|
|
8/21/2025
|
-0.04 / -0.67%
|
5.93
|
5.93
|
5.87
|
5.89
|
5.90
|
5.89
|
304,800
|
|
|
8/20/2025
|
-0.02 / -0.34%
|
6.09
|
6.09
|
5.85
|
5.93
|
5.90
|
5.93
|
324,100
|
|
|
8/19/2025
|
+0.10 / +1.71%
|
5.93
|
6.12
|
5.81
|
5.95
|
5.93
|
5.95
|
355,600
|
|
|
8/18/2025
|
+0.02 / +0.34%
|
5.83
|
6.05
|
5.80
|
5.85
|
5.83
|
5.85
|
215,200
|
|
|
8/15/2025
|
-0.22 / -3.64%
|
6.01
|
6.05
|
5.81
|
5.83
|
5.90
|
5.83
|
347,900
|
|
|
8/14/2025
|
-0.09 / -1.47%
|
6.20
|
6.20
|
5.91
|
6.05
|
6.07
|
6.05
|
225,000
|
|
|
8/13/2025
|
0.00 / 0.00%
|
6.14
|
6.34
|
6.09
|
6.14
|
6.21
|
6.14
|
490,900
|
|
|
8/12/2025
|
+0.07 / +1.15%
|
6.08
|
6.29
|
6.08
|
6.14
|
6.16
|
6.14
|
373,400
|
|
|
8/11/2025
|
+0.14 / +2.36%
|
5.98
|
6.15
|
5.98
|
6.07
|
6.07
|
6.07
|
418,000
|
|
|
8/8/2025
|
+0.11 / +1.89%
|
5.86
|
5.94
|
5.79
|
5.93
|
5.83
|
5.93
|
330,200
|
|
|
8/7/2025
|
0.00 / 0.00%
|
5.88
|
5.88
|
5.79
|
5.82
|
5.82
|
5.82
|
219,800
|
|
|
8/6/2025
|
+0.02 / +0.34%
|
5.89
|
5.89
|
5.75
|
5.82
|
5.79
|
5.82
|
103,700
|
|
|
8/5/2025
|
-0.03 / -0.51%
|
5.83
|
5.94
|
5.70
|
5.80
|
5.85
|
5.80
|
333,900
|
|
|
8/4/2025
|
+0.08 / +1.39%
|
5.73
|
5.83
|
5.72
|
5.83
|
5.78
|
5.83
|
256,900
|
|
|
8/1/2025
|
-0.06 / -1.03%
|
5.90
|
5.90
|
5.65
|
5.75
|
5.75
|
5.75
|
192,000
|
|
|