VFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	128.25	128.44	127.50	128.08	128.08	0.14%	878,055
Jun 4, 2026	126.01	128.09	126.01	127.90	127.90	2.68%	729,825
Jun 3, 2026	125.39	125.47	123.85	124.56	124.56	-1.39%	1,039,512
Jun 2, 2026	125.72	126.76	125.25	126.31	126.31	0.06%	796,385
Jun 1, 2026	125.85	126.67	125.59	126.23	126.23	-0.34%	2,012,137
May 29, 2026	125.94	127.17	125.70	126.66	126.66	0.60%	491,785
May 28, 2026	125.84	126.43	125.30	125.91	125.91	-0.29%	772,135
May 27, 2026	127.21	127.68	126.07	126.28	126.28	-0.85%	384,569
May 26, 2026	127.58	128.13	126.98	127.36	127.36	-0.01%	402,551
May 22, 2026	127.55	128.00	127.18	127.37	127.37	0.28%	411,613
May 21, 2026	126.29	127.23	125.70	127.01	127.01	0.20%	382,972
May 20, 2026	125.57	126.90	124.56	126.76	126.76	1.17%	517,787
May 19, 2026	126.58	126.86	125.18	125.30	125.30	-1.16%	401,430
May 18, 2026	125.25	126.96	125.00	126.77	126.77	1.18%	542,762
May 15, 2026	125.70	126.18	125.09	125.29	125.29	-0.39%	477,302
May 14, 2026	125.68	126.38	125.36	125.78	125.78	0.62%	348,481
May 13, 2026	125.55	125.79	124.92	125.00	125.00	-1.16%	426,001
May 12, 2026	125.73	126.77	124.70	126.47	126.47	0.62%	470,846
May 11, 2026	126.08	126.50	125.39	125.69	125.69	-0.35%	550,603
May 8, 2026	127.08	127.34	125.87	126.13	126.13	-0.57%	236,818
May 7, 2026	127.48	128.14	126.53	126.85	126.85	-0.58%	403,067
May 6, 2026	127.83	128.60	127.47	127.59	127.59	0.48%	928,353
May 5, 2026	126.92	127.41	126.44	126.98	126.98	0.17%	409,897
May 4, 2026	127.33	128.26	126.54	126.76	126.76	-0.70%	475,182
May 1, 2026	128.68	129.24	127.62	127.66	127.66	-0.42%	499,072
Apr 30, 2026	126.56	128.42	125.84	128.20	128.20	0.52%	627,166
Apr 29, 2026	128.15	128.54	127.07	127.54	127.54	-0.15%	463,382
Apr 28, 2026	128.33	129.00	127.52	127.73	127.73	0.16%	366,112
Apr 27, 2026	126.29	127.80	126.29	127.53	127.53	0.71%	261,196
Apr 24, 2026	127.12	127.31	126.49	126.63	126.63	-0.64%	293,894
Apr 23, 2026	128.17	128.35	126.28	127.44	127.44	-0.77%	506,639
Apr 22, 2026	129.14	129.51	128.16	128.43	128.43	-0.19%	277,070
Apr 21, 2026	129.68	130.87	128.45	128.67	128.67	-0.65%	975,802
Apr 20, 2026	128.71	129.83	128.27	129.51	129.51	0.37%	303,891
Apr 17, 2026	128.76	130.39	128.60	129.03	129.03	0.97%	770,192
Apr 16, 2026	128.05	128.70	127.54	127.79	127.79	-0.27%	445,575
Apr 15, 2026	127.83	128.55	127.29	128.13	128.13	0.77%	340,845
Apr 14, 2026	126.51	127.45	126.35	127.15	127.15	0.37%	2,095,510
Apr 13, 2026	123.80	126.75	123.73	126.68	126.68	1.70%	307,536
Apr 10, 2026	125.65	125.74	124.24	124.56	124.56	-1.05%	730,639
Apr 9, 2026	124.89	126.39	124.52	125.88	125.88	0.28%	1,455,612
Apr 8, 2026	125.13	126.20	124.98	125.53	125.53	2.73%	944,569
Apr 7, 2026	121.58	122.50	121.28	122.19	122.19	-	517,185
Apr 6, 2026	121.15	122.34	121.08	122.19	122.19	0.72%	894,276
Apr 2, 2026	119.26	121.88	118.84	121.32	121.32	0.40%	895,684
Apr 1, 2026	121.95	121.97	120.27	120.84	120.84	0.02%	818,330
Mar 31, 2026	119.69	120.99	118.69	120.81	120.81	2.17%	976,651
Mar 30, 2026	118.00	119.13	117.63	118.24	118.24	1.06%	749,627
Mar 27, 2026	119.36	119.36	116.67	117.00	117.00	-2.49%	1,392,075
Mar 26, 2026	120.11	121.04	119.58	119.99	119.99	-0.59%	677,969