VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	177.11	182.99	177.11	182.59	182.59	4.45%	176,195
May 7, 2026	176.37	177.13	173.98	174.81	174.81	-1.44%	186,648
May 6, 2026	176.43	177.41	174.19	177.36	177.36	1.98%	182,207
May 5, 2026	170.59	174.58	170.59	173.91	173.91	3.54%	129,686
May 4, 2026	168.69	169.93	167.79	167.96	167.96	-0.21%	658,188
May 1, 2026	166.83	169.17	166.72	168.31	168.31	0.74%	145,397
Apr 30, 2026	165.89	167.28	165.13	167.07	167.07	1.27%	114,719
Apr 29, 2026	163.66	164.97	163.33	164.97	164.97	1.76%	128,360
Apr 28, 2026	161.84	162.91	160.42	162.11	162.11	-0.87%	140,001
Apr 27, 2026	163.21	164.63	162.79	163.53	163.53	0.74%	98,132
Apr 24, 2026	163.25	163.73	161.89	162.33	162.33	1.51%	294,557
Apr 23, 2026	159.30	160.92	158.49	159.91	159.91	0.50%	99,557
Apr 22, 2026	159.23	160.00	158.64	159.11	159.11	0.56%	43,792
Apr 21, 2026	158.94	159.53	157.88	158.23	158.23	0.08%	96,530
Apr 20, 2026	158.14	158.57	157.70	158.11	158.11	-0.07%	71,007
Apr 17, 2026	157.35	158.86	157.26	158.22	158.22	1.24%	92,155
Apr 16, 2026	154.50	156.35	154.19	156.28	156.28	1.17%	57,250
Apr 15, 2026	154.57	155.06	153.17	154.47	154.47	-0.35%	3,388,051
Apr 14, 2026	153.83	155.02	152.66	155.02	155.02	1.01%	44,842
Apr 13, 2026	151.51	153.47	151.17	153.46	153.46	0.87%	76,231
Apr 10, 2026	153.04	153.04	151.99	152.14	152.14	-0.45%	55,868
Apr 9, 2026	151.36	153.11	151.18	152.83	152.83	0.78%	84,572
Apr 8, 2026	150.54	151.69	149.74	151.65	151.65	3.65%	162,224
Apr 7, 2026	145.83	146.56	144.97	146.31	146.31	0.04%	104,211
Apr 6, 2026	145.55	146.65	145.55	146.25	146.25	0.71%	54,903
Apr 2, 2026	142.05	145.52	142.02	145.22	145.22	0.32%	80,844
Apr 1, 2026	143.60	145.62	143.25	144.76	144.76	1.81%	173,264
Mar 31, 2026	139.67	142.29	139.30	142.19	142.19	2.68%	216,580
Mar 30, 2026	142.38	142.39	137.85	138.48	138.48	-1.84%	95,026
Mar 27, 2026	142.47	143.04	140.81	141.08	141.08	-1.27%	120,618
Mar 26, 2026	144.16	145.06	142.84	142.90	142.90	-1.83%	104,184
Mar 25, 2026	145.46	146.21	144.57	145.56	145.56	0.45%	190,244
Mar 24, 2026	142.97	145.33	142.81	144.91	144.91	0.77%	86,954
Mar 23, 2026	145.66	146.01	143.31	143.80	143.80	0.49%	188,231
Mar 20, 2026	145.70	145.73	142.20	143.10	143.10	-1.55%	305,455
Mar 19, 2026	144.91	146.37	143.07	145.36	145.36	-0.08%	219,676
Mar 18, 2026	147.60	147.60	145.46	145.48	145.48	-1.04%	189,298
Mar 17, 2026	146.83	147.48	146.57	147.01	147.01	0.56%	610,661
Mar 16, 2026	146.56	147.56	145.95	146.19	145.55	1.03%	1,430,061
Mar 13, 2026	144.99	146.22	144.43	144.69	144.07	0.63%	1,936,565
Mar 12, 2026	145.12	145.12	143.72	143.79	143.17	-1.76%	2,285,857
Mar 11, 2026	145.96	147.11	145.68	146.37	145.74	0.45%	1,456,315
Mar 10, 2026	145.49	148.00	145.45	145.72	145.09	0.26%	2,129,852
Mar 9, 2026	142.65	145.75	140.93	145.34	144.71	0.54%	2,736,280
Mar 6, 2026	145.08	145.66	144.07	144.56	143.94	-2.08%	1,736,901
Mar 5, 2026	148.42	149.29	146.22	147.63	146.99	-1.09%	3,786,979
Mar 4, 2026	148.08	149.76	147.41	149.26	148.62	1.47%	1,595,555
Mar 3, 2026	146.63	148.00	144.65	147.10	146.46	-2.12%	5,852,596
Mar 2, 2026	148.89	150.48	148.41	150.29	149.64	-0.33%	1,934,930
Feb 27, 2026	149.57	150.83	149.44	150.79	150.14	-0.22%	728,147