VFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	10.38	10.44	10.35	10.44	10.44	0.58%	38,553
Jan 17, 2025	10.40	10.44	10.37	10.38	10.38	0.29%	16,420
Jan 16, 2025	10.29	10.39	10.25	10.35	10.35	0.39%	14,299
Jan 15, 2025	10.17	10.33	10.17	10.31	10.31	1.88%	60,241
Jan 14, 2025	10.13	10.13	10.03	10.12	10.12	-0.10%	47,327
Jan 13, 2025	10.18	10.20	10.13	10.13	10.13	-0.69%	25,573
Jan 10, 2025	10.26	10.28	10.15	10.20	10.20	-0.54%	62,022
Jan 8, 2025	10.24	10.27	10.24	10.26	10.26	0.05%	18,569
Jan 7, 2025	10.27	10.28	10.24	10.25	10.25	-0.49%	24,322
Jan 6, 2025	10.27	10.36	10.27	10.30	10.30	-0.24%	36,974
Jan 3, 2025	10.27	10.33	10.22	10.33	10.33	0.34%	31,971
Jan 2, 2025	10.19	10.29	10.13	10.29	10.29	1.58%	29,605
Dec 31, 2024	10.06	10.18	10.06	10.13	10.13	0.47%	129,108
Dec 30, 2024	9.99	10.14	9.99	10.08	10.08	0.03%	76,397
Dec 27, 2024	10.11	10.14	10.07	10.08	10.03	-0.79%	28,484
Dec 26, 2024	10.09	10.18	10.04	10.16	10.11	0.30%	124,507
Dec 24, 2024	10.12	10.13	10.07	10.13	10.08	-	32,542
Dec 23, 2024	10.14	10.22	10.06	10.13	10.08	0.09%	66,534
Dec 20, 2024	10.23	10.26	10.11	10.12	10.07	-0.68%	55,502
Dec 19, 2024	10.35	10.35	10.19	10.19	10.14	-1.36%	55,226
Dec 18, 2024	10.39	10.45	10.33	10.33	10.28	-0.63%	63,767
Dec 17, 2024	10.50	10.56	10.37	10.40	10.34	-1.47%	94,162
Dec 16, 2024	10.56	10.63	10.52	10.55	10.50	0.09%	94,326
Dec 13, 2024	10.67	10.67	10.53	10.54	10.49	-1.22%	58,744
Dec 12, 2024	10.77	10.77	10.65	10.67	10.62	-0.93%	55,512
Dec 11, 2024	10.82	10.85	10.77	10.77	10.72	-0.28%	71,549
Dec 10, 2024	10.82	10.83	10.80	10.80	10.75	-0.28%	28,144
Dec 9, 2024	10.87	10.90	10.81	10.83	10.78	-0.28%	34,846
Dec 6, 2024	10.85	10.90	10.84	10.86	10.81	0.06%	31,179
Dec 5, 2024	10.90	10.90	10.85	10.85	10.80	-0.70%	34,867
Dec 4, 2024	10.90	10.93	10.85	10.93	10.88	0.74%	21,468
Dec 3, 2024	10.93	10.96	10.84	10.85	10.80	-0.82%	48,259
Dec 2, 2024	10.90	10.94	10.89	10.94	10.89	0.37%	12,084
Nov 29, 2024	10.83	10.90	10.82	10.90	10.85	1.11%	21,795
Nov 27, 2024	10.72	10.83	10.72	10.78	10.73	1.00%	10,339
Nov 26, 2024	10.68	10.70	10.65	10.67	10.62	-0.53%	16,531
Nov 25, 2024	10.74	10.74	10.67	10.73	10.68	1.08%	18,634
Nov 22, 2024	10.57	10.66	10.57	10.62	10.56	0.43%	31,768
Nov 21, 2024	10.57	10.60	10.56	10.57	10.52	-0.28%	34,368
Nov 20, 2024	10.59	10.64	10.59	10.60	10.50	0.09%	33,195
Nov 19, 2024	10.62	10.64	10.59	10.59	10.49	-0.28%	40,845
Nov 18, 2024	10.63	10.68	10.62	10.62	10.52	-0.38%	14,516
Nov 15, 2024	10.67	10.71	10.62	10.66	10.56	-0.33%	18,239
Nov 14, 2024	10.68	10.72	10.64	10.70	10.59	0.14%	22,840
Nov 13, 2024	10.67	10.81	10.66	10.68	10.58	0.47%	18,785
Nov 12, 2024	10.66	10.72	10.62	10.63	10.53	-0.65%	18,724
Nov 11, 2024	10.66	10.77	10.66	10.70	10.60	0.09%	20,015
Nov 8, 2024	10.59	10.72	10.59	10.69	10.59	0.94%	37,377
Nov 7, 2024	10.32	10.59	10.32	10.59	10.49	1.05%	82,967
Nov 6, 2024	10.57	10.57	10.44	10.48	10.38	-1.71%	68,902
Nov 5, 2024	10.59	10.68	10.59	10.66	10.56	0.21%	30,762
Nov 4, 2024	10.68	10.69	10.60	10.64	10.54	0.38%	14,190
Nov 1, 2024	10.79	10.79	10.60	10.60	10.50	-1.21%	37,276
Oct 31, 2024	10.68	10.73	10.57	10.73	10.63	0.94%	19,890
Oct 30, 2024	10.62	10.63	10.59	10.63	10.53	0.47%	13,843
Oct 29, 2024	10.64	10.64	10.57	10.58	10.48	-1.12%	21,998
Oct 28, 2024	10.77	10.78	10.65	10.70	10.60	0.19%	18,373
Oct 25, 2024	10.70	10.75	10.66	10.68	10.58	0.38%	13,704
Oct 24, 2024	10.69	10.69	10.63	10.64	10.54	-1.30%	12,603
Oct 23, 2024	10.87	10.89	10.74	10.78	10.63	-1.28%	50,509
Oct 22, 2024	11.01	11.01	10.91	10.92	10.76	-0.73%	31,883
Oct 21, 2024	11.03	11.07	11.00	11.00	10.84	-0.81%	10,597
Oct 18, 2024	11.06	11.09	11.05	11.09	10.93	0.45%	16,640
Oct 17, 2024	11.03	11.04	11.00	11.04	10.88	0.09%	18,284
Oct 16, 2024	11.03	11.05	10.97	11.03	10.87	-	33,354
Oct 15, 2024	11.04	11.05	11.01	11.03	10.87	0.36%	34,097
Oct 14, 2024	11.06	11.06	10.92	10.99	10.83	-0.09%	67,491
Oct 11, 2024	11.10	11.17	10.98	11.00	10.84	-0.90%	60,499
Oct 10, 2024	11.23	11.23	11.07	11.10	10.94	-0.27%	25,506
Oct 9, 2024	11.16	11.16	11.11	11.13	10.97	-0.62%	11,060
Oct 8, 2024	11.25	11.25	11.16	11.20	11.04	-	17,604
Oct 7, 2024	11.21	11.22	11.11	11.20	11.04	-0.36%	22,238
Oct 4, 2024	11.30	11.30	11.18	11.24	11.08	-0.71%	15,880
Oct 3, 2024	11.31	11.33	11.26	11.32	11.16	-0.09%	31,123
Oct 2, 2024	11.28	11.33	11.28	11.33	11.17	0.27%	30,209
Oct 1, 2024	11.30	11.33	11.25	11.30	11.14	1.16%	23,276
Sep 30, 2024	11.21	11.24	11.14	11.17	11.01	0.09%	16,945
Sep 27, 2024	11.19	11.20	11.13	11.16	11.00	0.09%	24,732
Sep 26, 2024	11.23	11.23	11.13	11.15	10.99	-0.18%	28,222
Sep 25, 2024	11.20	11.24	11.17	11.17	11.01	-0.04%	15,429
Sep 24, 2024	11.28	11.30	11.17	11.18	11.02	0.31%	15,265
Sep 23, 2024	11.27	11.27	11.14	11.14	10.98	-1.15%	14,893
Sep 20, 2024	11.34	11.37	11.27	11.27	11.06	-0.27%	9,890
Sep 19, 2024	11.41	11.41	11.29	11.30	11.09	-0.26%	44,992
Sep 18, 2024	11.34	11.42	11.31	11.33	11.12	0.71%	25,792
Sep 17, 2024	11.36	11.36	11.24	11.25	11.04	-0.53%	19,588
Sep 16, 2024	11.29	11.36	11.28	11.31	11.10	-1.05%	29,200
Sep 13, 2024	11.40	11.43	11.30	11.43	11.22	0.53%	44,409
Sep 12, 2024	11.29	11.37	11.26	11.37	11.16	1.07%	26,091
Sep 11, 2024	11.15	11.25	11.15	11.25	11.04	1.08%	49,559
Sep 10, 2024	11.11	11.15	11.10	11.13	10.92	0.18%	18,715
Sep 9, 2024	11.12	11.14	11.08	11.11	10.90	0.36%	15,378
Sep 6, 2024	11.07	11.09	11.03	11.07	10.86	0.41%	22,214
Sep 5, 2024	11.02	11.07	11.01	11.03	10.82	0.32%	24,145
Sep 4, 2024	10.99	11.00	10.99	10.99	10.79	0.23%	18,884
Sep 3, 2024	10.99	11.01	10.95	10.97	10.76	0.50%	16,071
Aug 30, 2024	10.96	10.99	10.91	10.91	10.71	0.28%	20,690
Aug 29, 2024	10.93	10.99	10.88	10.88	10.68	-	36,050
Aug 28, 2024	10.96	10.99	10.87	10.88	10.68	-0.73%	11,443
Aug 27, 2024	10.94	10.96	10.91	10.96	10.76	0.37%	25,397