|
Closing price on 4/21/2025
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
7,100 |
| Split-adjusted Price |
14.80 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.51
|
14.80
|
7,100
|
|
|
4/18/2025
|
+0.40 / +2.78%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.60
|
14.80
|
6,500
|
|
|
4/17/2025
|
0.00 / 0.00%
|
14.10
|
14.50
|
13.90
|
14.40
|
14.21
|
14.40
|
8,300
|
|
|
4/16/2025
|
+0.50 / +3.60%
|
14.00
|
15.00
|
14.00
|
14.40
|
14.37
|
14.40
|
7,700
|
|
|
4/15/2025
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.90
|
13.90
|
108,600
|
|
|
4/14/2025
|
+0.30 / +2.19%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.01
|
14.00
|
34,400
|
|
|
4/11/2025
|
+0.80 / +6.20%
|
13.70
|
13.80
|
12.90
|
13.70
|
13.40
|
13.70
|
96,000
|
|
|
4/10/2025
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6,400
|
|
|
4/9/2025
|
+0.10 / +0.85%
|
12.50
|
12.50
|
10.60
|
11.80
|
11.78
|
11.80
|
58,800
|
|
|
4/8/2025
|
-1.30 / -10.00%
|
13.00
|
13.40
|
11.70
|
11.70
|
11.79
|
11.70
|
70,100
|
|
|
4/4/2025
|
-0.80 / -5.80%
|
13.50
|
13.50
|
12.60
|
13.00
|
12.84
|
13.00
|
24,800
|
|
|
4/3/2025
|
-1.50 / -9.80%
|
15.10
|
15.10
|
13.80
|
13.80
|
14.11
|
13.80
|
81,500
|
|
|
4/2/2025
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.10
|
15.30
|
13,000
|
|
|
4/1/2025
|
-0.50 / -3.23%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.04
|
15.00
|
13,300
|
|
|
3/31/2025
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.12
|
15.50
|
24,000
|
|
|
3/28/2025
|
+0.60 / +3.97%
|
15.20
|
15.90
|
15.20
|
15.70
|
15.57
|
15.70
|
42,900
|
|
|
3/27/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.07
|
15.10
|
4,500
|
|
|
3/26/2025
|
+0.30 / +2.04%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.94
|
15.00
|
17,700
|
|
|
3/25/2025
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.81
|
14.70
|
22,200
|
|
|
3/24/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.79
|
14.90
|
12,500
|
|
|
3/21/2025
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.92
|
15.00
|
1,200
|
|
|
3/20/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.99
|
15.10
|
13,400
|
|
|
3/19/2025
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.93
|
15.00
|
14,100
|
|
|
3/18/2025
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.90
|
15.20
|
14.99
|
15.20
|
19,300
|
|
|
3/17/2025
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.70
|
15.30
|
14.86
|
15.30
|
28,200
|
|
|
3/14/2025
|
-0.70 / -4.46%
|
15.40
|
15.60
|
14.90
|
15.00
|
15.10
|
15.00
|
64,700
|
|
|
3/13/2025
|
-0.40 / -2.48%
|
15.70
|
16.10
|
15.40
|
15.70
|
15.57
|
15.70
|
17,300
|
|
|
3/12/2025
|
+0.30 / +1.90%
|
16.00
|
16.20
|
15.70
|
16.10
|
15.87
|
16.10
|
20,300
|
|
|
3/11/2025
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.48
|
15.80
|
8,700
|
|
|
3/10/2025
|
+0.10 / +0.65%
|
15.50
|
16.20
|
15.50
|
15.60
|
15.73
|
15.60
|
37,900
|
|
|