Vulcan Value Partners Small Cap Fund (VVPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.10
+0.01 (0.08%)
At close: Feb 17, 2026
VVPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.47% |
| Jan 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.98% |
| Jan 16, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.45% |
| Jan 15, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.61% |
| Jan 14, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.31% |
| Jan 13, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.46% |
| Jan 12, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.08% |
| Jan 9, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.93% |
| Jan 8, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.94% |
| Jan 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% |
| Jan 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.94% |
| Jan 5, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.43% |
| Jan 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.32% |
| Dec 31, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.87% |
| Dec 30, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.16% |
| Dec 29, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| Dec 26, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.16% |
| Dec 24, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.32% |
| Dec 23, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.16% |
| Dec 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.72% |
| Dec 19, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.48% |
| Dec 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.32% |
| Dec 17, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.64% |
| Dec 16, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.56% |
| Dec 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.08% |
| Dec 12, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.16% |
| Dec 11, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.05% |
| Dec 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.81% |
| Dec 9, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.41% |
| Dec 8, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.74% |
| Dec 5, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.00% |
| Dec 4, 2025 | 12.17 | 12.17 | 12.17 | 12.47 | 12.17 | -0.16% |