|
Closing price on 7/29/2025
|
|
Open |
6.04 |
High |
6.04 |
Low |
5.95 |
Volume |
350,900 |
Split-adjusted Price |
6.00 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2025
|
+0.11 / +1.87%
|
6.04
|
6.04
|
5.95
|
6.00
|
6.01
|
6.00
|
350,900
|
|
7/28/2025
|
+0.16 / +2.79%
|
5.82
|
5.94
|
5.70
|
5.89
|
5.81
|
5.89
|
499,700
|
|
7/25/2025
|
-0.07 / -1.21%
|
5.88
|
5.88
|
5.60
|
5.73
|
5.77
|
5.73
|
345,400
|
|
7/24/2025
|
+0.04 / +0.69%
|
5.69
|
5.85
|
5.69
|
5.80
|
5.76
|
5.80
|
278,300
|
|
7/23/2025
|
-0.04 / -0.69%
|
5.98
|
5.98
|
5.70
|
5.76
|
5.76
|
5.76
|
306,600
|
|
7/22/2025
|
-0.14 / -2.36%
|
5.94
|
5.94
|
5.53
|
5.80
|
5.75
|
5.80
|
231,400
|
|
7/21/2025
|
-0.07 / -1.16%
|
6.05
|
6.05
|
5.86
|
5.94
|
5.93
|
5.94
|
392,700
|
|
7/18/2025
|
-0.02 / -0.33%
|
6.08
|
6.13
|
5.94
|
6.01
|
6.05
|
6.01
|
470,800
|
|
7/17/2025
|
+0.13 / +2.20%
|
5.95
|
6.10
|
5.92
|
6.03
|
6.00
|
6.03
|
535,900
|
|
7/16/2025
|
-0.06 / -1.01%
|
6.10
|
6.10
|
5.81
|
5.90
|
5.95
|
5.90
|
257,900
|
|
7/15/2025
|
+0.13 / +2.23%
|
6.10
|
6.18
|
5.95
|
5.96
|
6.06
|
5.96
|
849,100
|
|
7/14/2025
|
+0.27 / +4.86%
|
5.74
|
5.86
|
5.57
|
5.83
|
5.70
|
5.83
|
563,400
|
|
7/11/2025
|
-0.08 / -1.42%
|
5.64
|
5.65
|
5.56
|
5.56
|
5.60
|
5.56
|
356,200
|
|
7/10/2025
|
0.00 / 0.00%
|
5.78
|
5.78
|
5.51
|
5.64
|
5.64
|
5.64
|
882,500
|
|
7/9/2025
|
-0.02 / -0.35%
|
5.90
|
5.90
|
5.62
|
5.64
|
5.69
|
5.64
|
779,000
|
|
7/8/2025
|
+0.07 / +1.25%
|
5.97
|
5.97
|
5.66
|
5.66
|
5.81
|
5.66
|
848,400
|
|
7/7/2025
|
+0.36 / +6.88%
|
5.27
|
5.59
|
5.27
|
5.59
|
5.53
|
5.59
|
850,200
|
|
7/4/2025
|
+0.03 / +0.58%
|
5.20
|
5.25
|
5.18
|
5.23
|
5.20
|
5.23
|
79,500
|
|
7/3/2025
|
+0.02 / +0.39%
|
5.18
|
5.28
|
5.17
|
5.20
|
5.20
|
5.20
|
247,900
|
|
7/2/2025
|
0.00 / 0.00%
|
5.13
|
5.18
|
5.13
|
5.18
|
5.16
|
5.18
|
31,200
|
|
7/1/2025
|
+0.02 / +0.39%
|
5.20
|
5.20
|
5.14
|
5.18
|
5.16
|
5.18
|
130,600
|
|
6/30/2025
|
+0.03 / +0.58%
|
5.13
|
5.16
|
5.13
|
5.16
|
5.14
|
5.16
|
16,300
|
|
6/27/2025
|
+0.01 / +0.20%
|
5.19
|
5.19
|
5.12
|
5.13
|
5.14
|
5.13
|
67,100
|
|
6/26/2025
|
0.00 / 0.00%
|
5.21
|
5.21
|
5.11
|
5.12
|
5.14
|
5.12
|
68,700
|
|
6/25/2025
|
-0.05 / -0.97%
|
5.18
|
5.23
|
5.10
|
5.12
|
5.14
|
5.12
|
138,200
|
|
6/24/2025
|
-0.02 / -0.39%
|
5.24
|
5.24
|
5.15
|
5.17
|
5.16
|
5.17
|
148,400
|
|
6/23/2025
|
-0.06 / -1.14%
|
5.25
|
5.25
|
5.05
|
5.19
|
5.18
|
5.19
|
39,600
|
|
6/20/2025
|
0.00 / 0.00%
|
5.28
|
5.28
|
5.19
|
5.25
|
5.21
|
5.25
|
86,400
|
|
6/19/2025
|
+0.05 / +0.96%
|
5.26
|
5.30
|
5.24
|
5.25
|
5.27
|
5.25
|
90,000
|
|
6/18/2025
|
-0.02 / -0.38%
|
5.28
|
5.28
|
5.20
|
5.20
|
5.23
|
5.20
|
74,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:01 AM
|
|
|
|
|