|
Closing price on 4/3/2026
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
500 |
| Split-adjusted Price |
15.00 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
500
|
|
|
4/2/2026
|
-0.20 / -1.30%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.00
|
15.20
|
13,600
|
|
|
4/1/2026
|
+0.30 / +1.99%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.00
|
15.40
|
11,400
|
|
|
3/31/2026
|
-0.30 / -1.95%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
15.10
|
7,500
|
|
|
3/30/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
3/27/2026
|
+0.10 / +0.65%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.28
|
15.40
|
2,100
|
|
|
3/26/2026
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.15
|
15.30
|
1,500
|
|
|
3/25/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3,000
|
|
|
3/24/2026
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.90
|
15.00
|
154,400
|
|
|
3/23/2026
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.60
|
15.20
|
14.88
|
15.20
|
7,300
|
|
|
3/20/2026
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.86
|
15.20
|
2,100
|
|
|
3/19/2026
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.85
|
15.20
|
5,500
|
|
|
3/18/2026
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.20
|
14.98
|
15.20
|
4,400
|
|
|
3/17/2026
|
-0.20 / -1.30%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.00
|
15.20
|
6,100
|
|
|
3/16/2026
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.01
|
15.40
|
3,800
|
|
|
3/13/2026
|
-0.10 / -0.65%
|
15.50
|
15.50
|
14.80
|
15.40
|
15.02
|
15.40
|
17,400
|
|
|
3/12/2026
|
+0.20 / +1.31%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.15
|
15.50
|
1,600
|
|
|
3/11/2026
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.15
|
15.30
|
4,200
|
|
|
3/10/2026
|
+0.10 / +0.65%
|
15.30
|
15.70
|
15.00
|
15.40
|
15.17
|
15.40
|
3,400
|
|
|
3/9/2026
|
-0.10 / -0.65%
|
15.30
|
15.60
|
14.20
|
15.30
|
14.69
|
15.30
|
18,000
|
|
|
3/6/2026
|
-0.40 / -2.53%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.48
|
15.40
|
6,000
|
|
|
3/5/2026
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.62
|
15.80
|
1,100
|
|
|
3/4/2026
|
-0.40 / -2.45%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.65
|
15.90
|
4,600
|
|
|
3/3/2026
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.80
|
16.30
|
16.24
|
16.30
|
52,300
|
|
|
3/2/2026
|
-0.20 / -1.21%
|
16.50
|
16.50
|
15.70
|
16.30
|
16.05
|
16.30
|
2,200
|
|
|
2/27/2026
|
-0.10 / -0.60%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.20
|
16.50
|
21,900
|
|
|
2/26/2026
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.17
|
16.60
|
9,900
|
|
|
2/25/2026
|
+1.20 / +7.84%
|
15.30
|
16.80
|
15.30
|
16.50
|
16.37
|
16.50
|
98,300
|
|
|
2/24/2026
|
+0.30 / +2.00%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.14
|
15.30
|
63,100
|
|
|
2/23/2026
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.10
|
15.00
|
14.53
|
15.00
|
88,200
|
|
|