VAADX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	46.02	46.02	46.02	46.02	46.02	0.02%
May 28, 2026	46.01	46.01	46.01	46.01	46.01	0.09%
May 27, 2026	45.97	45.97	45.97	45.97	45.97	0.17%
May 26, 2026	45.89	45.89	45.89	45.89	45.89	1.10%
May 22, 2026	45.39	45.39	45.39	45.39	45.39	0.38%
May 21, 2026	45.22	45.22	45.22	45.22	45.22	1.53%
May 20, 2026	44.54	44.54	44.54	44.54	44.54	0.97%
May 19, 2026	44.11	44.11	44.11	44.11	44.11	-0.47%
May 18, 2026	44.32	44.32	44.32	44.32	44.32	-1.58%
May 15, 2026	45.03	45.03	45.03	45.03	45.03	-1.60%
May 14, 2026	45.76	45.76	45.76	45.76	45.76	0.07%
May 13, 2026	45.73	45.73	45.73	45.73	45.73	1.08%
May 12, 2026	45.24	45.24	45.24	45.24	45.24	-1.18%
May 11, 2026	45.78	45.78	45.78	45.78	45.78	1.62%
May 8, 2026	45.05	45.05	45.05	45.05	45.05	0.72%
May 7, 2026	44.73	44.73	44.73	44.73	44.73	-1.17%
May 6, 2026	45.26	45.26	45.26	45.26	45.26	1.25%
May 5, 2026	44.70	44.70	44.70	44.70	44.70	1.15%
May 4, 2026	44.19	44.19	44.19	44.19	44.19	0.57%
May 1, 2026	43.94	43.94	43.94	43.94	43.94	0.57%
Apr 30, 2026	43.69	43.69	43.69	43.69	43.69	1.82%
Apr 29, 2026	42.91	42.91	42.91	42.91	42.91	0.78%
Apr 28, 2026	42.58	42.58	42.58	42.58	42.58	-1.30%
Apr 27, 2026	43.14	43.14	43.14	43.14	43.14	-0.12%
Apr 24, 2026	43.19	43.19	43.19	43.19	43.19	-0.02%
Apr 23, 2026	43.20	43.20	43.20	43.20	43.20	0.19%
Apr 22, 2026	43.12	43.12	43.12	43.12	43.12	0.79%
Apr 21, 2026	42.78	42.78	42.78	42.78	42.78	-0.79%
Apr 20, 2026	43.12	43.12	43.12	43.12	43.12	0.26%
Apr 17, 2026	43.01	43.01	43.01	43.01	43.01	0.80%
Apr 16, 2026	42.67	42.67	42.67	42.67	42.67	0.83%
Apr 15, 2026	42.32	42.32	42.32	42.32	42.32	-0.07%
Apr 14, 2026	42.35	42.35	42.35	42.35	42.35	0.91%
Apr 13, 2026	41.97	41.97	41.97	41.97	41.97	0.89%
Apr 10, 2026	41.60	41.60	41.60	41.60	41.60	-0.07%
Apr 9, 2026	41.63	41.63	41.63	41.63	41.63	0.07%
Apr 8, 2026	41.60	41.60	41.60	41.60	41.60	2.67%
Apr 7, 2026	40.52	40.52	40.52	40.52	40.52	0.65%
Apr 6, 2026	40.26	40.26	40.26	40.26	40.26	-0.15%
Apr 2, 2026	40.32	40.32	40.32	40.32	40.32	1.03%
Apr 1, 2026	39.91	39.91	39.91	39.91	39.91	1.37%
Mar 31, 2026	39.37	39.37	39.37	39.37	39.37	2.58%
Mar 30, 2026	38.38	38.38	38.38	38.38	38.38	-1.74%
Mar 27, 2026	39.06	39.06	39.06	39.06	39.06	-1.01%
Mar 26, 2026	39.46	39.46	39.46	39.46	39.46	-2.38%
Mar 25, 2026	40.42	40.42	40.42	40.42	40.42	0.50%
Mar 24, 2026	40.22	40.22	40.22	40.22	40.22	0.58%
Mar 23, 2026	39.99	39.99	39.99	39.99	39.99	1.09%
Mar 20, 2026	39.56	39.56	39.56	39.56	39.56	-2.49%
Mar 19, 2026	40.57	40.57	40.57	40.57	40.57	0.84%