Vulcan Value Partners Small Cap (VVPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.55
+0.39 (2.96%)
At close: Oct 15, 2026
VVPSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.96% |
| Oct 14, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Oct 13, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.53% |
| Oct 12, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.38% |
| Oct 9, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Oct 8, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.62% |
| Oct 7, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.22% |
| Oct 6, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Oct 5, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Oct 2, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.08% |
| Oct 1, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.61% |
| Sep 30, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.69% |
| Sep 29, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.06% |
| Sep 28, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.68% |
| Sep 25, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.53% |
| Sep 24, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.28% |
| Sep 23, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.34% |
| Sep 22, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.07% |
| Sep 21, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.37% |
| Sep 18, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.67% |
| Sep 17, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.44% |
| Sep 16, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.15% |
| Sep 15, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.51% |
| Sep 14, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.22% |
| Sep 11, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.11% |
| Sep 10, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.17% |
| Sep 9, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.37% |
| Sep 8, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -2.05% |
| Sep 4, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.49% |
| Sep 3, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.14% |
| Sep 2, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.07% |
| Sep 1, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.48% |
| Aug 31, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.97% |
| Aug 28, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| Aug 27, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% |
| Aug 26, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| Aug 25, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Aug 24, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.49% |
| Aug 21, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.56% |
| Aug 20, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.63% |
| Aug 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.43% |
| Aug 17, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.61% |
| Aug 14, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.07% |
| Aug 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.35% |
| Aug 12, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.07% |
| Aug 11, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.64% |
| Aug 10, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.20% |
| Aug 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.64% |
| Aug 6, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.74% |