|
Closing price on 3/9/2026
|
|
| Open |
15.30 |
| High |
15.60 |
| Low |
14.20 |
| Volume |
18,000 |
| Split-adjusted Price |
15.30 |
There is no data on 3/10/2026. Display data on 3/9/2026 instead.
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2026
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.02
|
14.30
|
1,400
|
|
|
2/12/2026
|
-0.20 / -1.41%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.04
|
14.00
|
6,900
|
|
|
2/11/2026
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.02
|
14.20
|
900
|
|
|
2/10/2026
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
14.20
|
4,800
|
|
|
2/9/2026
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.02
|
14.10
|
1,000
|
|
|
2/6/2026
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
14.10
|
3,700
|
|
|
2/5/2026
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
7,200
|
|
|
2/4/2026
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.27
|
14.30
|
5,800
|
|
|
2/3/2026
|
+0.10 / +0.69%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.28
|
14.50
|
1,600
|
|
|
2/2/2026
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.27
|
14.40
|
2,700
|
|
|
1/30/2026
|
+0.30 / +2.14%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.11
|
14.30
|
1,400
|
|
|
1/29/2026
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.12
|
14.00
|
3,600
|
|
|
1/28/2026
|
-0.60 / -4.11%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.18
|
14.00
|
8,700
|
|
|
1/27/2026
|
+0.40 / +2.82%
|
14.20
|
14.80
|
14.20
|
14.60
|
14.54
|
14.60
|
8,000
|
|
|
1/26/2026
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.10
|
14.20
|
14.14
|
14.20
|
5,000
|
|
|
1/23/2026
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.31
|
14.20
|
4,500
|
|
|
1/22/2026
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.31
|
14.20
|
1,500
|
|
|
1/21/2026
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.05
|
14.30
|
3,500
|
|
|
1/20/2026
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.10
|
14.30
|
3,200
|
|
|