Vulcan Value Partners Small Cap Fund (VVPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.91
-0.10 (-0.83%)
At close: May 19, 2026
VVPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.83% |
| May 18, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.61% |
| May 15, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.25% |
| May 14, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| May 13, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.07% |
| May 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.47% |
| May 11, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.97% |
| May 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.48% |
| May 7, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.97% |
| May 6, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.56% |
| May 5, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.33% |
| May 4, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.54% |
| May 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.89% |
| Apr 30, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 2.65% |
| Apr 29, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% |
| Apr 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.90% |
| Apr 27, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.49% |
| Apr 24, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| Apr 23, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.76% |
| Apr 22, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.72% |
| Apr 21, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.18% |
| Apr 20, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.16% |
| Apr 17, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2.58% |
| Apr 16, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.24% |
| Apr 15, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Apr 14, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.57% |
| Apr 13, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.15% |
| Apr 10, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Apr 9, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.25% |
| Apr 8, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 4.03% |
| Apr 7, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.77% |
| Apr 6, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% |
| 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% |