|
Closing price on 10/17/2025
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
2,700 |
| Split-adjusted Price |
16.70 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.98
|
16.70
|
2,700
|
|
|
10/16/2025
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
600
|
|
|
10/15/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.11
|
17.10
|
2,700
|
|
|
10/14/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.19
|
17.20
|
7,300
|
|
|
10/13/2025
|
-0.10 / -0.58%
|
17.20
|
18.40
|
17.10
|
17.10
|
17.68
|
17.10
|
10,500
|
|
|
10/10/2025
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.14
|
17.20
|
15,000
|
|
|
10/9/2025
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.70
|
17.00
|
16.96
|
17.00
|
20,600
|
|
|
10/8/2025
|
+0.20 / +1.18%
|
17.10
|
17.40
|
16.70
|
17.10
|
17.00
|
17.10
|
11,800
|
|
|
10/7/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
16.90
|
5,600
|
|
|
10/6/2025
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.50
|
16.90
|
16.83
|
16.90
|
16,700
|
|
|
10/3/2025
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.64
|
16.80
|
2,700
|
|
|
10/2/2025
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.60
|
16.70
|
16.68
|
16.70
|
4,100
|
|
|
10/1/2025
|
+0.40 / +2.41%
|
16.50
|
17.10
|
16.50
|
17.00
|
16.64
|
17.00
|
1,700
|
|
|
9/30/2025
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.66
|
16.60
|
4,300
|
|
|
9/29/2025
|
-0.60 / -3.45%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.87
|
16.80
|
25,600
|
|
|
9/26/2025
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.10
|
17.40
|
700
|
|
|
9/25/2025
|
+0.30 / +1.80%
|
16.40
|
17.00
|
16.30
|
17.00
|
16.57
|
17.00
|
11,900
|
|
|
9/24/2025
|
-0.30 / -1.76%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.63
|
16.70
|
16,600
|
|
|
9/23/2025
|
-0.40 / -2.30%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.08
|
17.00
|
40,200
|
|
|
9/22/2025
|
+0.40 / +2.35%
|
18.70
|
18.70
|
17.40
|
17.40
|
17.98
|
17.40
|
52,000
|
|
|
9/19/2025
|
+1.50 / +9.68%
|
15.80
|
17.00
|
15.70
|
17.00
|
16.66
|
17.00
|
81,100
|
|
|
9/18/2025
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.44
|
15.50
|
8,500
|
|
|
9/17/2025
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.41
|
15.40
|
15,500
|
|
|
9/16/2025
|
+0.20 / +1.33%
|
15.00
|
15.60
|
15.00
|
15.20
|
15.26
|
15.20
|
39,600
|
|
|
9/15/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.03
|
15.00
|
4,700
|
|
|
9/12/2025
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.07
|
15.00
|
5,000
|
|
|
9/11/2025
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.93
|
14.90
|
4,600
|
|
|
9/10/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
4,300
|
|
|
9/9/2025
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.05
|
15.00
|
1,400
|
|
|
9/8/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.01
|
15.00
|
1,700
|
|
|