|
Closing price on 11/15/2024
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
14,900 |
| Split-adjusted Price |
15.30 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
-0.20 / -1.29%
|
15.50
|
16.00
|
15.00
|
15.30
|
15.42
|
15.30
|
14,900
|
|
|
11/14/2024
|
+1.20 / +8.39%
|
14.30
|
15.70
|
14.10
|
15.50
|
15.33
|
15.50
|
108,600
|
|
|
11/13/2024
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
300
|
|
|
11/12/2024
|
-0.20 / -1.37%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.67
|
14.40
|
8,600
|
|
|
11/11/2024
|
+0.70 / +5.04%
|
13.90
|
14.70
|
13.90
|
14.60
|
14.51
|
14.60
|
52,000
|
|
|
11/8/2024
|
+0.20 / +1.46%
|
13.60
|
14.30
|
13.60
|
13.90
|
13.80
|
13.90
|
22,600
|
|
|
11/7/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.70
|
13.67
|
13.70
|
4,100
|
|
|
11/6/2024
|
-0.30 / -2.14%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.75
|
13.70
|
29,900
|
|
|
11/5/2024
|
-0.10 / -0.71%
|
14.90
|
14.90
|
13.70
|
14.00
|
13.88
|
14.00
|
10,100
|
|
|
11/4/2024
|
+1.20 / +9.30%
|
14.10
|
14.10
|
13.30
|
14.10
|
13.95
|
14.10
|
171,700
|
|
|
11/1/2024
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
61,500
|
|
|
10/31/2024
|
+1.00 / +9.26%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
11.80
|
75,000
|
|
|
10/30/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6,900
|
|
|
10/29/2024
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.41
|
10.70
|
4,100
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5,000
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
10/24/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
10/23/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
10/22/2024
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4,400
|
|
|
10/21/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
10/18/2024
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
6,100
|
|
|
10/17/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
10/16/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
10/15/2024
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
27,500
|
|
|
10/14/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
5,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,200
|
|
|
10/10/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
10/9/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
10/8/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
300
|
|
|
10/7/2024
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.59
|
10.30
|
10,500
|
|
|