Vulcan Value Partners Small Cap Fund Institutional Class Shares (VVISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.25
+0.01 (0.08%)
At close: Feb 17, 2026
VVISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.08% |
| Feb 13, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.75% |
| Feb 12, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.98% |
| Feb 11, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.80% |
| Feb 10, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.18% |
| Feb 9, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.37% |
| Feb 6, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 2.41% |
| Feb 5, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.89% |
| Feb 4, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.59% |
| Feb 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.30% |
| Feb 2, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.84% |
| Jan 30, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.53% |
| Jan 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% |
| Jan 28, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.15% |
| Jan 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% |
| Jan 26, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Jan 23, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.68% |
| Jan 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.45% |
| Jan 21, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.46% |
| Jan 20, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.95% |
| Jan 16, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.45% |
| Jan 15, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.67% |
| Jan 14, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.31% |
| Jan 13, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.53% |
| Jan 12, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jan 9, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.84% |
| Jan 8, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.93% |
| Jan 7, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% |
| Jan 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.01% |
| Jan 5, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.41% |
| Jan 2, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.31% |
| Dec 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.86% |
| Dec 30, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.23% |
| Dec 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.16% |
| Dec 26, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.08% |
| Dec 24, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.39% |
| Dec 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.16% |
| Dec 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.71% |
| Dec 19, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.47% |
| Dec 18, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.32% |
| Dec 17, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.64% |
| Dec 16, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.55% |
| Dec 15, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| Dec 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.16% |
| Dec 11, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.04% |
| Dec 10, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.87% |
| Dec 9, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.33% |
| Dec 8, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.65% |
| Dec 5, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.22% |
| Dec 4, 2025 | 12.31 | 12.31 | 12.31 | 12.63 | 12.31 | -0.08% |