|
Closing price on 11/3/2025
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
11,700 |
| Split-adjusted Price |
15.50 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
-0.40 / -2.52%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.55
|
15.50
|
11,700
|
|
|
10/31/2025
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.93
|
15.90
|
9,500
|
|
|
10/30/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.94
|
16.00
|
8,600
|
|
|
10/29/2025
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
16.00
|
3,100
|
|
|
10/28/2025
|
-0.10 / -0.61%
|
16.30
|
16.40
|
15.90
|
16.20
|
16.06
|
16.20
|
27,700
|
|
|
10/27/2025
|
-0.90 / -5.23%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.16
|
16.30
|
39,500
|
|
|
10/24/2025
|
+0.60 / +3.61%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.95
|
17.20
|
200
|
|
|
10/23/2025
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.69
|
16.60
|
7,500
|
|
|
10/22/2025
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.75
|
16.90
|
5,600
|
|
|
10/21/2025
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.81
|
17.00
|
13,200
|
|
|
10/20/2025
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.75
|
16.90
|
9,600
|
|
|
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
|
|
|