Vulcan Value Partners Fund (VVPLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.27
+0.30 (1.07%)
May 16, 2025, 4:00 PM EDT
VVPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 16, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.70% |
| Apr 15, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.35% |
| Apr 14, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.21% |
| Apr 11, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.75% |
| Apr 10, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.90% |
| Apr 9, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 7.29% |
| Apr 8, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.15% |
| Apr 7, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.73% |
| Apr 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -5.31% |
| Apr 3, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -4.94% |
| Apr 2, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.00% |
| Apr 1, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.26% |
| Mar 31, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.07% |
| Mar 28, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.68% |
| Mar 27, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.44% |
| Mar 26, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.65% |
| Mar 25, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.36% |
| Mar 24, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.58% |
| Mar 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.33% |
| Mar 20, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.76% |
| Mar 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.55% |
| Mar 18, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.69% |
| Mar 17, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.51% |
| Mar 14, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.99% |
| Mar 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.44% |
| Mar 12, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.37% |
| Mar 11, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.17% |
| Mar 10, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.83% |