Vulcan Value Partners (VVPLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.72
-0.14 (-0.47%)
Inactive · Last trade price on Oct 16, 2025
VVPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.47% |
| Oct 15, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.23% |
| Oct 14, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.44% |
| Oct 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.15% |
| Oct 10, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -2.71% |
| Oct 9, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.82% |
| Oct 8, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.36% |
| Oct 7, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.72% |
| Oct 6, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.29% |
| Oct 3, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.02% |
| Oct 2, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.30% |
| Oct 1, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.40% |
| Sep 30, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.20% |
| Sep 29, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.03% |
| Sep 26, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.47% |
| Sep 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.83% |
| Sep 24, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.65% |
| Sep 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.26% |
| Sep 22, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| Sep 19, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.16% |
| Sep 18, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.59% |
| Sep 17, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.33% |
| Sep 16, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.13% |
| Sep 15, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.16% |
| Sep 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.68% |
| Sep 11, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.55% |
| Sep 10, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.08% |
| Sep 9, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.49% |
| Sep 8, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.16% |
| Sep 5, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.40% |
| Sep 4, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.30% |
| Sep 3, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.56% |
| Sep 2, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.99% |
| Aug 29, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.07% |
| Aug 28, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.26% |
| Aug 27, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.30% |
| Aug 26, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.26% |
| Aug 25, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.79% |
| Aug 22, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 2.24% |
| Aug 21, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.47% |
| Aug 20, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.40% |
| Aug 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.27% |
| Aug 18, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.07% |
| Aug 15, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.91% |
| Aug 14, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.57% |
| Aug 13, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.53% |
| Aug 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.17% |
| Aug 11, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.41% |
| Aug 8, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.72% |
| Aug 7, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.14% |