VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	189.88	193.46	188.92	193.33	193.33	2.74%	284,336
Jul 29, 2026	194.11	194.40	188.13	188.17	188.17	-2.81%	868,861
Jul 28, 2026	193.20	194.13	191.62	193.61	193.61	-0.90%	397,368
Jul 27, 2026	196.25	196.73	192.76	195.36	195.36	0.37%	410,261
Jul 24, 2026	194.58	196.04	193.67	194.64	194.64	-0.49%	430,246
Jul 23, 2026	195.36	197.01	194.61	195.60	195.60	0.06%	640,271
Jul 22, 2026	194.63	197.06	194.38	195.49	195.49	0.21%	367,482
Jul 21, 2026	192.13	195.38	191.99	195.08	195.08	3.23%	408,692
Jul 20, 2026	191.18	191.31	188.67	188.97	188.97	-0.20%	554,703
Jul 17, 2026	188.02	192.07	187.89	189.35	189.35	-0.29%	472,996
Jul 16, 2026	189.75	191.07	189.00	189.91	189.91	-0.70%	695,578
Jul 15, 2026	195.39	195.39	189.53	191.25	191.25	-2.07%	3,224,698
Jul 14, 2026	195.88	196.48	194.36	195.30	195.30	0.78%	1,076,759
Jul 13, 2026	193.44	194.42	192.42	193.78	193.78	-0.81%	732,459
Jul 10, 2026	194.17	196.33	194.17	195.37	195.37	0.14%	435,572
Jul 9, 2026	195.00	196.98	194.43	195.10	195.10	1.90%	1,201,617
Jul 8, 2026	189.84	192.35	189.51	191.46	191.46	-0.21%	1,074,837
Jul 7, 2026	191.61	192.80	190.13	191.87	191.87	-1.10%	603,118
Jul 6, 2026	194.33	195.39	193.76	194.00	194.00	0.53%	749,063
Jul 2, 2026	196.33	197.73	190.40	192.97	192.97	-1.28%	3,474,574
Jul 1, 2026	196.94	197.92	195.29	195.47	195.47	-2.17%	1,781,691
Jun 30, 2026	200.37	201.02	199.18	199.81	199.81	-0.53%	1,445,952
Jun 29, 2026	200.91	200.97	195.09	200.87	200.87	0.39%	3,587,155
Jun 26, 2026	200.44	203.68	199.77	200.09	200.09	-2.20%	1,456,981
Jun 25, 2026	205.77	206.57	201.27	204.59	204.59	4.04%	2,980,345
Jun 24, 2026	198.14	198.47	193.99	196.64	196.64	-0.24%	10,152,045
Jun 23, 2026	197.15	200.08	196.00	197.11	197.11	-3.46%	1,047,270
Jun 22, 2026	203.31	204.51	202.83	204.17	204.17	2.13%	10,961,774
Jun 18, 2026	200.16	201.24	199.01	199.92	199.92	1.78%	672,175
Jun 17, 2026	200.46	200.57	196.25	196.43	196.43	-1.12%	1,339,802
Jun 16, 2026	203.02	203.86	198.55	198.66	198.66	-1.82%	712,382
Jun 15, 2026	202.16	203.10	201.62	202.34	202.34	2.36%	775,591
Jun 12, 2026	197.05	199.73	196.44	198.38	197.68	0.40%	851,037
Jun 11, 2026	191.24	197.79	191.03	197.58	196.89	3.66%	1,219,673
Jun 10, 2026	192.79	195.43	190.33	190.61	189.94	-2.16%	1,172,175
Jun 9, 2026	197.54	198.09	188.86	194.81	194.13	-0.39%	1,502,137
Jun 8, 2026	195.59	197.28	194.59	195.57	194.88	1.90%	777,480
Jun 5, 2026	197.40	197.90	191.63	191.92	191.25	-4.16%	1,065,135
Jun 4, 2026	200.61	201.80	199.37	200.24	199.54	-1.29%	752,879
Jun 3, 2026	203.32	203.59	201.43	202.85	202.14	-0.42%	594,605
Jun 2, 2026	202.96	204.35	201.55	203.70	202.98	1.10%	478,829
Jun 1, 2026	199.20	202.26	199.16	201.48	200.77	1.70%	3,497,594
May 29, 2026	199.03	199.74	197.65	198.12	197.42	1.11%	544,147
May 28, 2026	195.82	197.35	193.78	195.95	195.26	0.17%	608,104
May 27, 2026	197.04	197.07	193.72	195.61	194.92	0.54%	664,358
May 26, 2026	191.15	195.25	190.49	194.55	193.87	3.85%	1,140,476
May 22, 2026	186.05	188.82	185.82	187.33	186.67	1.30%	569,926
May 21, 2026	181.63	185.04	181.07	184.92	184.27	1.22%	720,126
May 20, 2026	181.10	182.69	180.19	182.69	182.05	2.47%	881,470
May 19, 2026	176.32	180.17	174.79	178.29	177.66	0.12%	1,202,323