Vulcan Value Partners Fund (VVPLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.52
+0.18 (0.71%)
At close: Jun 23, 2026
VVPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.71% |
| Jun 22, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.78% |
| Jun 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.16% |
| Jun 17, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -2.83% |
| Jun 16, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.49% |
| Jun 15, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.34% |
| Jun 12, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.50% |
| Jun 11, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.08% |
| Jun 10, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.43% |
| Jun 9, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.91% |
| Jun 8, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.79% |
| Jun 5, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.82% |
| Jun 4, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 2.53% |
| Jun 3, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.43% |
| Jun 2, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.31% |
| Jun 1, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 2.02% |
| May 29, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.44% |
| May 28, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.27% |
| May 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.38% |
| May 26, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.50% |
| May 22, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.35% |
| May 21, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.15% |
| May 20, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.46% |
| May 19, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.54% |
| May 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.80% |
| May 15, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| May 14, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.79% |
| May 13, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.17% |
| May 12, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.39% |
| May 11, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.00% |
| May 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.50% |
| May 7, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.97% |
| May 6, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.27% |
| May 5, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.35% |
| May 4, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.35% |
| May 1, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.08% |
| Apr 30, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.98% |
| Apr 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.08% |
| Apr 28, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.20% |
| Apr 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.16% |
| Apr 24, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.79% |
| Apr 23, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -3.38% |
| Apr 22, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Apr 21, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.12% |
| Apr 20, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.27% |
| Apr 17, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.79% |
| Apr 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.47% |
| Apr 15, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.79% |
| Apr 14, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.01% |
| Apr 13, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 2.90% |