VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	148.49	148.49	144.73	147.10	147.10	-2.12%	583,229
Mar 2, 2026	148.89	150.47	148.44	150.29	150.29	-0.33%	318,420
Feb 27, 2026	149.57	150.80	149.44	150.79	150.79	-0.22%	78,723
Feb 26, 2026	152.08	152.87	149.97	151.12	151.12	-0.57%	59,925
Feb 25, 2026	153.94	153.94	151.17	151.99	151.99	0.56%	42,051
Feb 24, 2026	150.52	151.83	150.46	151.15	151.15	0.61%	470,957
Feb 23, 2026	151.61	152.46	149.51	150.24	150.24	-1.43%	105,480
Feb 20, 2026	150.91	152.49	150.75	152.42	152.42	0.69%	184,093
Feb 19, 2026	152.12	152.12	150.65	151.38	151.38	-0.60%	77,834
Feb 18, 2026	151.04	153.14	150.42	152.30	152.30	0.96%	158,878
Feb 17, 2026	151.06	151.90	149.73	150.85	150.85	-0.47%	119,809
Feb 13, 2026	149.70	152.53	149.01	151.56	151.56	1.13%	102,848
Feb 12, 2026	152.80	154.23	149.73	149.87	149.87	-1.98%	164,150
Feb 11, 2026	151.17	153.17	151.17	152.90	152.90	1.39%	110,563
Feb 10, 2026	151.17	151.79	150.70	150.81	150.81	-0.34%	73,030
Feb 9, 2026	151.22	151.91	149.89	151.33	151.33	-0.36%	86,153
Feb 6, 2026	149.00	152.10	149.00	151.88	151.88	2.52%	99,249
Feb 5, 2026	147.88	149.64	147.15	148.15	148.15	-0.66%	2,764,510
Feb 4, 2026	149.77	151.00	147.76	149.13	149.13	-0.29%	2,250,116
Feb 3, 2026	149.84	150.78	147.96	149.57	149.57	-0.04%	1,390,980
Feb 2, 2026	146.36	149.94	146.36	149.63	149.63	1.66%	1,353,673
Jan 30, 2026	148.61	149.21	146.38	147.18	147.18	-0.87%	1,210,402
Jan 29, 2026	148.32	148.96	146.52	148.47	148.47	0.34%	910,701
Jan 28, 2026	147.12	148.46	147.12	147.96	147.96	1.27%	972,437
Jan 27, 2026	145.72	146.55	145.35	146.11	146.11	0.94%	445,159
Jan 26, 2026	145.02	145.39	144.51	144.75	144.75	-0.21%	1,148,647
Jan 23, 2026	145.75	145.85	144.37	145.05	145.05	-1.55%	1,264,343
Jan 22, 2026	147.49	147.87	146.53	147.33	147.33	0.51%	668,823
Jan 21, 2026	144.10	147.14	144.10	146.58	146.58	2.62%	2,384,597
Jan 20, 2026	142.93	144.50	142.42	142.84	142.84	-1.14%	1,695,599
Jan 16, 2026	145.17	146.03	144.29	144.49	144.49	-0.01%	536,960
Jan 15, 2026	144.99	145.41	144.43	144.51	144.51	0.57%	652,757
Jan 14, 2026	143.47	144.02	142.95	143.69	143.69	0.01%	4,146,338
Jan 13, 2026	144.01	144.28	143.18	143.67	143.67	-0.02%	2,770,402
Jan 12, 2026	143.39	143.85	143.03	143.70	143.70	-0.37%	550,093
Jan 9, 2026	142.92	144.42	142.74	144.24	144.24	1.35%	629,645
Jan 8, 2026	141.76	142.70	141.66	142.32	142.32	0.42%	655,225
Jan 7, 2026	142.89	143.12	141.48	141.73	141.73	-0.94%	745,152
Jan 6, 2026	140.76	143.22	140.73	143.08	143.08	1.84%	579,639
Jan 5, 2026	140.26	140.75	139.95	140.49	140.49	0.82%	612,757
Jan 2, 2026	137.73	139.65	137.52	139.35	139.35	1.92%	565,190
Dec 31, 2025	138.05	138.05	136.66	136.73	136.73	-0.90%	484,657
Dec 30, 2025	138.40	138.51	137.94	137.97	137.97	-0.12%	653,270
Dec 29, 2025	137.66	138.43	137.65	138.14	138.14	-0.09%	171,685
Dec 26, 2025	138.33	138.33	137.82	138.26	138.26	0.04%	397,518
Dec 24, 2025	137.25	138.28	137.25	138.20	138.20	0.68%	109,228
Dec 23, 2025	137.28	137.82	137.07	137.27	137.27	-0.23%	255,119
Dec 22, 2025	137.56	137.68	137.13	137.59	137.59	0.73%	243,567
Dec 19, 2025	135.24	137.07	135.22	136.59	136.59	1.08%	563,993
Dec 18, 2025	135.88	136.51	134.96	135.13	135.13	0.81%	445,261