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

DateOpenHighLowCloseAdj. CloseChange
Jun 30, 202528.8828.8828.8828.8828.880.31%
Jun 27, 202528.7928.7928.7928.7928.790.88%
Jun 26, 202528.5428.5428.5428.5428.540.81%
Jun 25, 202528.3128.3128.3128.3128.31-0.53%
Jun 24, 202528.4628.4628.4628.4628.461.32%
Jun 23, 202528.0928.0928.0928.0928.090.64%
Jun 20, 202527.9127.9127.9127.9127.91-0.18%
Jun 18, 202527.9627.9627.9627.9627.96-0.32%
Jun 17, 202528.0528.0528.0528.0528.05-1.06%
Jun 16, 202528.3528.3528.3528.3528.350.60%
Jun 13, 202528.1828.1828.1828.1828.18-1.81%
Jun 12, 202528.7028.7028.7028.7028.700.14%
Jun 11, 202528.6628.6628.6628.6628.66-0.14%
Jun 10, 202528.7028.7028.7028.7028.700.67%
Jun 9, 202528.5128.5128.5128.5128.510.42%
Jun 6, 202528.3928.3928.3928.3928.391.07%
Jun 5, 202528.0928.0928.0928.0928.09-0.32%
Jun 4, 202528.1828.1828.1828.1828.180.64%
Jun 3, 202528.0028.0028.0028.0028.000.57%
Jun 2, 202527.8427.8427.8427.8427.84-0.32%
May 30, 202527.9327.9327.9327.9327.93-
May 29, 202527.9327.9327.9327.9327.930.58%
May 28, 202527.7727.7727.7727.7727.77-0.25%
May 27, 202527.8427.8427.8427.8427.841.87%
May 23, 202527.3327.3327.3327.3327.33-0.73%
May 22, 202527.5327.5327.5327.5327.53-0.58%
May 21, 202527.6927.6927.6927.6927.69-2.47%
May 20, 202528.3928.3928.3928.3928.39-0.14%
May 19, 202528.4328.4328.4328.4328.430.57%
May 16, 202528.2728.2728.2728.2728.271.07%
May 15, 202527.9727.9727.9727.9727.97-0.71%
May 14, 202528.1728.1728.1728.1728.17-0.28%
May 13, 202528.2528.2528.2528.2528.25-0.07%
May 12, 202528.2728.2728.2728.2728.273.59%
May 9, 202527.2927.2927.2927.2927.290.04%
May 8, 202527.2827.2827.2827.2827.281.07%
May 7, 202526.9926.9926.9926.9926.990.11%
May 6, 202526.9626.9626.9626.9626.96-0.70%
May 5, 202527.1527.1527.1527.1527.15-0.07%
May 2, 202527.1727.1727.1727.1727.171.68%
May 1, 202526.7226.7226.7226.7226.720.26%
Apr 30, 202526.6526.6526.6526.6526.650.41%
Apr 29, 202526.5426.5426.5426.5426.540.38%
Apr 28, 202526.4426.4426.4426.4426.440.04%
Apr 25, 202526.4326.4326.4326.4326.43-0.15%
Apr 24, 202526.4726.4726.4726.4726.472.44%
Apr 23, 202525.8425.8425.8425.8425.841.69%
Apr 22, 202525.4125.4125.4125.4125.412.09%
Apr 21, 202524.8924.8924.8924.8924.89-1.85%
Apr 17, 202525.3625.3625.3625.3625.36-0.04%