VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	129.26	129.72	124.56	124.67	124.67	-2.46%	231,611
Nov 19, 2025	127.89	129.05	127.31	127.82	127.82	-0.16%	448,001
Nov 18, 2025	127.50	128.98	126.99	128.02	128.02	-0.30%	472,488
Nov 17, 2025	130.23	130.95	127.83	128.40	128.40	-1.73%	867,498
Nov 14, 2025	129.22	131.69	129.19	130.66	130.66	-0.06%	702,083
Nov 13, 2025	132.67	133.01	130.34	130.74	130.74	-1.45%	1,082,275
Nov 12, 2025	131.72	133.05	131.72	132.67	132.67	0.91%	325,928
Nov 11, 2025	131.07	132.01	130.76	131.47	131.47	-	498,877
Nov 10, 2025	131.45	131.88	130.39	131.47	131.47	0.91%	531,239
Nov 7, 2025	128.91	130.28	128.13	130.28	130.28	0.67%	387,997
Nov 6, 2025	130.16	130.81	128.85	129.41	129.41	-0.59%	427,032
Nov 5, 2025	128.40	130.83	128.40	130.18	130.18	1.49%	891,045
Nov 4, 2025	128.83	129.54	128.10	128.27	128.27	-1.76%	279,369
Nov 3, 2025	131.06	131.06	129.17	130.57	130.57	0.12%	240,712
Oct 31, 2025	129.85	130.83	129.48	130.41	130.41	0.65%	616,690
Oct 30, 2025	129.28	130.90	129.27	129.57	129.57	-0.56%	465,252
Oct 29, 2025	131.20	131.73	130.01	130.30	130.30	-0.37%	700,816
Oct 28, 2025	130.47	131.33	130.00	130.79	130.79	-0.07%	329,489
Oct 27, 2025	130.64	131.18	130.37	130.88	130.88	0.81%	232,209
Oct 24, 2025	129.56	130.14	129.56	129.83	129.83	1.24%	552,653
Oct 23, 2025	127.42	128.32	127.37	128.24	128.24	0.64%	246,654
Oct 22, 2025	128.19	128.31	126.45	127.42	127.42	-0.80%	383,985
Oct 21, 2025	127.66	128.91	127.63	128.45	128.45	0.94%	201,154
Oct 20, 2025	126.85	127.46	126.85	127.25	127.25	1.09%	210,458
Oct 17, 2025	125.09	126.24	124.95	125.88	125.88	0.44%	417,647
Oct 16, 2025	126.63	126.91	124.70	125.32	125.32	-0.83%	428,629
Oct 15, 2025	126.23	126.72	124.92	126.37	126.37	1.05%	304,720
Oct 14, 2025	122.79	125.91	122.66	125.06	125.06	0.77%	698,223
Oct 13, 2025	123.62	124.53	123.60	124.11	124.11	1.49%	372,877
Oct 10, 2025	126.31	126.46	122.27	122.29	122.29	-2.82%	708,294
Oct 9, 2025	126.79	127.17	125.58	125.84	125.84	-0.86%	216,774
Oct 8, 2025	126.46	127.19	126.09	126.93	126.93	0.57%	185,251
Oct 7, 2025	127.63	127.63	125.80	126.21	126.21	-0.79%	230,193
Oct 6, 2025	128.27	128.62	127.18	127.21	127.21	-0.16%	216,212
Oct 3, 2025	127.26	128.13	127.21	127.41	127.41	0.37%	160,232
Oct 2, 2025	127.13	127.13	126.19	126.94	126.94	0.10%	523,452
Oct 1, 2025	124.78	126.87	124.78	126.81	126.81	1.41%	512,148
Sep 30, 2025	124.55	125.24	124.13	125.05	125.05	0.16%	431,089
Sep 29, 2025	125.09	125.09	124.42	124.85	124.85	0.18%	575,084
Sep 26, 2025	123.85	124.87	123.80	124.63	124.63	1.04%	455,843
Sep 25, 2025	123.13	123.62	122.63	123.35	123.35	-0.20%	490,651
Sep 24, 2025	123.64	124.11	123.23	123.60	123.60	0.11%	280,892
Sep 23, 2025	123.20	124.61	123.20	123.47	123.47	0.34%	215,870
Sep 22, 2025	122.79	123.27	122.66	123.05	123.05	-0.03%	239,262
Sep 19, 2025	123.90	123.90	122.89	123.09	123.09	-0.73%	249,648
Sep 18, 2025	123.50	124.32	123.06	123.99	123.99	2.05%	6,029,518
Sep 17, 2025	121.14	122.73	120.56	121.50	121.50	0.33%	556,265
Sep 16, 2025	121.16	121.51	120.50	121.10	121.10	-0.51%	303,677
Sep 15, 2025	121.87	122.29	121.44	121.72	121.06	0.06%	225,859
Sep 12, 2025	122.16	122.41	121.57	121.65	120.99	-0.50%	454,680