Vulcan Value Partners Small Cap Fund (VVPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.70
+0.03 (0.26%)
At close: Apr 2, 2026
VVPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.26% |
| Apr 1, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.69% |
| Mar 31, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 2.48% |
| Mar 30, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.44% |
| Mar 27, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.24% |
| Mar 26, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.11% |
| Mar 25, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.68% |
| Mar 24, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.51% |
| Mar 23, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.98% |
| Mar 20, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.44% |
| Mar 19, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.92% |
| Mar 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.33% |
| Mar 17, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.25% |
| Mar 16, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.18% |
| Mar 13, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.34% |
| Mar 12, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -2.61% |
| Mar 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.65% |
| Mar 10, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.88% |
| Mar 9, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.19% |
| Mar 6, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.49% |
| Mar 5, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.39% |
| Mar 4, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Mar 3, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.76% |
| Mar 2, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.14% |
| Feb 27, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.75% |
| Feb 26, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.60% |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.46% |
| Feb 24, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Feb 23, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.08% |
| Feb 20, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.60% |
| Feb 19, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.38% |
| Feb 18, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.60% |
| Feb 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.08% |
| Feb 13, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.76% |
| Feb 12, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.93% |
| Feb 11, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.88% |
| Feb 10, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.27% |
| Feb 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.45% |
| Feb 6, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 2.44% |
| Feb 5, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.90% |
| Feb 4, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.61% |
| Feb 3, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.31% |
| Feb 2, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.85% |
| Jan 30, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.54% |
| Jan 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.15% |
| Jan 28, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.23% |
| Jan 27, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Jan 26, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Jan 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.68% |
| Jan 22, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.46% |