|
Closing price on 7/25/2025
|
|
Open |
5.88 |
High |
5.88 |
Low |
5.60 |
Volume |
345,400 |
Split-adjusted Price |
5.73 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/17/2025
|
-0.06 / -1.14%
|
5.33
|
5.33
|
5.22
|
5.22
|
5.27
|
5.22
|
80,200
|
|
6/16/2025
|
+0.04 / +0.76%
|
5.10
|
5.28
|
5.10
|
5.28
|
5.22
|
5.28
|
32,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|