VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	112.50	113.14	111.90	112.60	112.60	0.16%	805,405
Jun 26, 2025	111.76	112.46	111.76	112.42	112.42	0.91%	299,194
Jun 25, 2025	111.94	111.94	111.22	111.41	111.41	-0.58%	266,994
Jun 24, 2025	111.14	112.22	111.14	112.06	112.06	1.35%	375,086
Jun 23, 2025	109.67	110.63	108.90	110.57	110.57	0.82%	927,627
Jun 20, 2025	110.14	110.34	109.37	109.67	109.67	0.27%	867,060
Jun 18, 2025	109.12	110.03	109.01	109.38	109.38	0.33%	449,524
Jun 17, 2025	109.75	110.28	108.96	109.02	109.02	-0.96%	311,059
Jun 16, 2025	109.58	110.40	109.53	110.08	110.08	0.55%	212,615
Jun 13, 2025	109.72	110.46	109.20	109.48	108.75	-1.16%	449,283
Jun 12, 2025	109.98	110.77	109.83	110.77	110.04	0.18%	444,885
Jun 11, 2025	111.37	111.37	110.09	110.57	109.84	-0.54%	627,618
Jun 10, 2025	110.10	111.35	109.98	111.17	110.43	1.25%	300,494
Jun 9, 2025	109.59	110.34	109.59	109.80	109.07	0.48%	366,296
Jun 6, 2025	108.82	109.55	108.82	109.28	108.55	1.18%	201,224
Jun 5, 2025	108.37	108.81	107.64	108.01	107.29	-0.09%	358,293
Jun 4, 2025	108.54	108.83	108.08	108.11	107.39	-0.23%	211,597
Jun 3, 2025	106.84	108.41	106.48	108.36	107.64	1.22%	429,437
Jun 2, 2025	106.76	107.07	105.70	107.06	106.34	0.06%	831,878
May 30, 2025	106.62	107.37	106.16	106.99	106.28	-0.03%	826,122
May 29, 2025	107.23	107.33	106.08	107.02	106.31	0.12%	348,218
May 28, 2025	107.65	107.81	106.73	106.89	106.18	-0.81%	313,945
May 27, 2025	107.04	107.82	106.50	107.76	107.05	1.66%	353,743
May 23, 2025	105.25	106.27	105.25	106.00	105.30	-0.45%	469,660
May 22, 2025	106.84	107.16	106.17	106.48	105.77	-0.49%	421,097
May 21, 2025	108.55	108.76	106.92	107.00	106.29	-2.08%	408,953
May 20, 2025	109.36	109.73	108.87	109.27	108.54	-0.18%	390,453
May 19, 2025	108.48	109.61	108.48	109.47	108.74	-0.07%	265,302
May 16, 2025	108.56	109.56	108.31	109.55	108.82	0.67%	293,241
May 15, 2025	107.23	108.82	107.23	108.82	108.10	1.33%	373,285
May 14, 2025	108.23	108.41	107.23	107.39	106.68	-0.85%	467,029
May 13, 2025	108.18	108.80	107.94	108.31	107.59	0.23%	610,457
May 12, 2025	107.69	108.19	107.22	108.06	107.34	2.85%	433,493
May 9, 2025	105.25	105.42	104.68	105.07	104.37	0.07%	419,728
May 8, 2025	104.58	105.96	104.46	105.00	104.30	1.04%	315,168
May 7, 2025	103.71	104.30	103.22	103.92	103.23	0.43%	247,066
May 6, 2025	103.25	104.24	103.02	103.48	102.79	-0.55%	361,735
May 5, 2025	103.74	104.58	103.74	104.05	103.36	-0.38%	252,921
May 2, 2025	103.99	104.66	103.72	104.45	103.76	1.73%	508,446
May 1, 2025	103.10	103.76	102.47	102.67	101.99	0.11%	257,635
Apr 30, 2025	101.36	102.91	100.49	102.56	101.88	0.17%	527,630
Apr 29, 2025	101.45	102.75	101.25	102.39	101.71	0.30%	284,683
Apr 28, 2025	101.62	102.53	101.13	102.08	101.40	0.55%	670,861
Apr 25, 2025	101.32	101.70	100.80	101.52	100.85	-0.53%	289,357
Apr 24, 2025	100.35	102.16	100.17	102.06	101.38	1.56%	652,491
Apr 23, 2025	101.06	102.69	100.22	100.49	99.82	1.47%	1,056,581
Apr 22, 2025	97.52	99.36	97.52	99.03	98.37	2.17%	617,251
Apr 21, 2025	97.97	97.97	96.01	96.93	96.29	-1.74%	207,710
Apr 17, 2025	97.84	99.45	97.84	98.65	98.00	0.57%	373,325
Apr 16, 2025	98.94	99.79	97.25	98.09	97.44	-1.46%	1,089,123