Vulcan Value Partners Fund Institutional Class Shares (VVILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.99
+0.05 (0.19%)
At close: Feb 13, 2026
VVILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.19% |
| Feb 12, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -1.56% |
| Feb 11, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.38% |
| Feb 10, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.15% |
| Feb 9, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.15% |
| Feb 6, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.37% |
| Feb 5, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -2.26% |
| Feb 4, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.39% |
| Feb 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.99% |
| Feb 2, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.15% |
| Jan 30, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.65% |
| Jan 29, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.97% |
| Jan 28, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| Jan 27, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -2.14% |
| Jan 26, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.11% |
| Jan 23, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.35% |
| Jan 22, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.56% |
| Jan 21, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.82% |
| Jan 20, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.78% |
| Jan 16, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.49% |
| Jan 15, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.42% |
| Jan 14, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.17% |
| Jan 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.11% |
| Jan 12, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.58% |
| Jan 9, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.07% |
| Jan 8, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.73% |
| Jan 7, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -1.03% |
| Jan 6, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.18% |
| Jan 5, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 2.20% |
| Jan 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.25% |
| Dec 31, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.63% |
| Dec 30, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Dec 29, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.21% |
| Dec 26, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.18% |
| Dec 24, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.32% |
| Dec 23, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.04% |
| Dec 22, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.92% |
| Dec 19, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.07% |
| Dec 18, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.21% |
| Dec 17, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.14% |
| Dec 16, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.57% |
| Dec 15, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.70% |
| Dec 12, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.42% |
| Dec 11, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.49% |
| Dec 10, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.37% |
| Dec 9, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.29% |
| Dec 8, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.79% |
| Dec 5, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -5.52% |
| Dec 4, 2025 | 27.82 | 27.82 | 27.82 | 29.53 | 27.82 | -0.07% |
| Dec 3, 2025 | 27.84 | 27.84 | 27.84 | 29.55 | 27.84 | 1.03% |