|
Closing price on 2/5/2026
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
7,200 |
| Split-adjusted Price |
14.20 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/19/2026
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.02
|
14.20
|
4,300
|
|
|
1/16/2026
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.04
|
14.00
|
11,900
|
|
|
1/15/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.20
|
13.87
|
14.20
|
10,700
|
|
|
1/14/2026
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.16
|
14.20
|
6,900
|
|
|
1/13/2026
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.30
|
14.20
|
68,700
|
|
|
1/12/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
500
|
|
|
1/9/2026
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.20
|
13.92
|
14.20
|
6,500
|
|
|
1/8/2026
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.03
|
14.20
|
11,800
|
|
|
1/7/2026
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.23
|
14.30
|
11,800
|
|
|
1/6/2026
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
400
|
|
|
1/5/2026
|
-0.90 / -5.84%
|
15.40
|
15.40
|
13.90
|
14.50
|
14.18
|
14.50
|
14,200
|
|
|
12/31/2025
|
+0.80 / +5.48%
|
14.70
|
15.40
|
14.50
|
15.40
|
14.60
|
15.40
|
4,100
|
|
|
12/30/2025
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.68
|
14.60
|
1,000
|
|
|
12/29/2025
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.65
|
14.70
|
2,000
|
|
|
12/26/2025
|
-0.50 / -3.31%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.68
|
14.60
|
3,900
|
|
|
12/25/2025
|
+0.10 / +0.67%
|
15.10
|
15.20
|
14.80
|
15.10
|
14.91
|
15.10
|
1,700
|
|
|
12/24/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.06
|
15.00
|
1,900
|
|
|