VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	111.37	111.37	110.09	110.57	110.57	-0.54%	627,618
Jun 10, 2025	110.10	111.35	109.98	111.17	111.17	1.25%	300,494
Jun 9, 2025	109.59	110.34	109.59	109.80	109.80	0.48%	366,296
Jun 6, 2025	108.82	109.55	108.82	109.28	109.28	1.18%	201,224
Jun 5, 2025	108.37	108.81	107.64	108.01	108.01	-0.09%	358,293
Jun 4, 2025	108.54	108.83	108.08	108.11	108.11	-0.23%	211,597
Jun 3, 2025	106.84	108.41	106.48	108.36	108.36	1.22%	429,437
Jun 2, 2025	106.76	107.07	105.70	107.06	107.06	0.06%	831,878
May 30, 2025	106.62	107.37	106.16	106.99	106.99	-0.03%	826,122
May 29, 2025	107.23	107.33	106.08	107.02	107.02	0.12%	348,218
May 28, 2025	107.65	107.81	106.73	106.89	106.89	-0.81%	313,945
May 27, 2025	107.04	107.82	106.50	107.76	107.76	1.66%	353,743
May 23, 2025	105.25	106.27	105.25	106.00	106.00	-0.45%	469,660
May 22, 2025	106.84	107.16	106.17	106.48	106.48	-0.49%	421,097
May 21, 2025	108.55	108.76	106.92	107.00	107.00	-2.08%	408,953
May 20, 2025	109.36	109.73	108.87	109.27	109.27	-0.18%	390,453
May 19, 2025	108.48	109.61	108.48	109.47	109.47	-0.07%	265,302
May 16, 2025	108.56	109.56	108.31	109.55	109.55	0.67%	293,241
May 15, 2025	107.23	108.82	107.23	108.82	108.82	1.33%	373,285
May 14, 2025	108.23	108.41	107.23	107.39	107.39	-0.85%	467,029
May 13, 2025	108.18	108.80	107.94	108.31	108.31	0.23%	610,457
May 12, 2025	107.69	108.19	107.22	108.06	108.06	2.85%	433,493
May 9, 2025	105.25	105.42	104.68	105.07	105.07	0.07%	419,728
May 8, 2025	104.58	105.96	104.46	105.00	105.00	1.04%	315,168
May 7, 2025	103.71	104.30	103.22	103.92	103.92	0.43%	247,066
May 6, 2025	103.25	104.24	103.02	103.48	103.48	-0.55%	361,735
May 5, 2025	103.74	104.58	103.74	104.05	104.05	-0.38%	252,921
May 2, 2025	103.99	104.66	103.72	104.45	104.45	1.73%	508,446
May 1, 2025	103.10	103.76	102.47	102.67	102.67	0.11%	257,635
Apr 30, 2025	101.36	102.91	100.49	102.56	102.56	0.17%	527,630
Apr 29, 2025	101.45	102.75	101.25	102.39	102.39	0.30%	284,683
Apr 28, 2025	101.62	102.53	101.13	102.08	102.08	0.55%	670,861
Apr 25, 2025	101.32	101.70	100.80	101.52	101.52	-0.53%	289,357
Apr 24, 2025	100.35	102.16	100.17	102.06	102.06	1.56%	652,491
Apr 23, 2025	101.06	102.69	100.22	100.49	100.49	1.47%	1,056,581
Apr 22, 2025	97.52	99.36	97.52	99.03	99.03	2.17%	617,251
Apr 21, 2025	97.97	97.97	96.01	96.93	96.93	-1.74%	207,710
Apr 17, 2025	97.84	99.45	97.84	98.65	98.65	0.57%	373,325
Apr 16, 2025	98.94	99.79	97.25	98.09	98.09	-1.46%	1,089,123
Apr 15, 2025	99.63	100.49	99.46	99.54	99.54	-0.10%	924,499
Apr 14, 2025	99.83	100.28	98.58	99.64	99.64	1.24%	809,501
Apr 11, 2025	96.79	98.76	95.73	98.42	98.42	1.24%	558,096
Apr 10, 2025	98.90	98.98	94.79	97.21	97.21	-3.55%	1,770,927
Apr 9, 2025	92.48	101.33	91.84	100.79	100.79	7.80%	893,323
Apr 8, 2025	98.56	98.56	92.14	93.50	93.50	-2.08%	1,068,324
Apr 7, 2025	93.03	98.80	91.80	95.49	95.49	-0.38%	1,011,232
Apr 4, 2025	99.09	99.75	95.67	95.85	95.85	-5.92%	2,356,773
Apr 3, 2025	104.28	104.62	101.85	101.88	101.88	-5.00%	864,765
Apr 2, 2025	105.62	107.61	105.62	107.24	107.24	0.67%	974,077
Apr 1, 2025	106.35	106.85	105.28	106.53	106.53	-0.11%	341,339