Vulcan Value Partners Fund (VVPLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.79
+0.25 (0.88%)
Jun 27, 2025, 4:00 PM EDT
VVPLX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 30, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.31% |
Jun 27, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.88% |
Jun 26, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.81% |
Jun 25, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.53% |
Jun 24, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.32% |
Jun 23, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.64% |
Jun 20, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.18% |
Jun 18, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.32% |
Jun 17, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.06% |
Jun 16, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.60% |
Jun 13, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.81% |
Jun 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.14% |
Jun 11, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.14% |
Jun 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.67% |
Jun 9, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.42% |
Jun 6, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.07% |
Jun 5, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.32% |
Jun 4, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.64% |
Jun 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.57% |
Jun 2, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.32% |
May 30, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
May 29, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.58% |
May 28, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.25% |
May 27, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.87% |
May 23, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.73% |
May 22, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.58% |
May 21, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -2.47% |
May 20, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.14% |
May 19, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.57% |
May 16, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.07% |
May 15, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.71% |
May 14, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.28% |
May 13, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.07% |
May 12, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 3.59% |
May 9, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.04% |
May 8, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.07% |
May 7, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.11% |
May 6, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.70% |
May 5, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.07% |
May 2, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.68% |
May 1, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.26% |
Apr 30, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.41% |
Apr 29, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.38% |
Apr 28, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.04% |
Apr 25, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.15% |
Apr 24, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2.44% |
Apr 23, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.69% |
Apr 22, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 2.09% |
Apr 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.85% |
Apr 17, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.04% |