VFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.59	10.64	10.59	10.60	10.60	0.09%	33,195
Nov 19, 2024	10.62	10.64	10.59	10.59	10.59	-0.28%	40,845
Nov 18, 2024	10.63	10.68	10.62	10.62	10.62	-0.38%	14,516
Nov 15, 2024	10.67	10.71	10.62	10.66	10.66	-0.33%	18,239
Nov 14, 2024	10.68	10.72	10.64	10.70	10.70	0.14%	22,840
Nov 13, 2024	10.67	10.81	10.66	10.68	10.68	0.47%	18,785
Nov 12, 2024	10.66	10.72	10.62	10.63	10.63	-0.65%	18,724
Nov 11, 2024	10.66	10.77	10.66	10.70	10.70	0.09%	20,015
Nov 8, 2024	10.59	10.72	10.59	10.69	10.69	0.94%	37,377
Nov 7, 2024	10.32	10.59	10.32	10.59	10.59	1.05%	82,967
Nov 6, 2024	10.57	10.57	10.44	10.48	10.48	-1.71%	68,902
Nov 5, 2024	10.59	10.68	10.59	10.66	10.66	0.21%	30,762
Nov 4, 2024	10.68	10.69	10.60	10.64	10.64	0.38%	14,190
Nov 1, 2024	10.79	10.79	10.60	10.60	10.60	-1.21%	37,276
Oct 31, 2024	10.68	10.73	10.57	10.73	10.73	0.94%	19,890
Oct 30, 2024	10.62	10.63	10.59	10.63	10.63	0.47%	13,843
Oct 29, 2024	10.64	10.64	10.57	10.58	10.58	-1.12%	21,998
Oct 28, 2024	10.77	10.78	10.65	10.70	10.70	0.19%	18,373
Oct 25, 2024	10.70	10.75	10.66	10.68	10.68	0.38%	13,704
Oct 24, 2024	10.69	10.69	10.63	10.64	10.64	-1.30%	12,603
Oct 23, 2024	10.87	10.89	10.74	10.78	10.73	-1.28%	50,509
Oct 22, 2024	11.01	11.01	10.91	10.92	10.87	-0.73%	31,883
Oct 21, 2024	11.03	11.07	11.00	11.00	10.95	-0.81%	10,597
Oct 18, 2024	11.06	11.09	11.05	11.09	11.04	0.45%	16,640
Oct 17, 2024	11.03	11.04	11.00	11.04	10.99	0.09%	18,284
Oct 16, 2024	11.03	11.05	10.97	11.03	10.98	-	33,354
Oct 15, 2024	11.04	11.05	11.01	11.03	10.98	0.36%	34,097
Oct 14, 2024	11.06	11.06	10.92	10.99	10.94	-0.09%	67,491
Oct 11, 2024	11.10	11.17	10.98	11.00	10.95	-0.90%	60,499
Oct 10, 2024	11.23	11.23	11.07	11.10	11.05	-0.27%	25,506
Oct 9, 2024	11.16	11.16	11.11	11.13	11.08	-0.62%	11,060
Oct 8, 2024	11.25	11.25	11.16	11.20	11.15	-	17,604
Oct 7, 2024	11.21	11.22	11.11	11.20	11.15	-0.36%	22,238
Oct 4, 2024	11.30	11.30	11.18	11.24	11.19	-0.71%	15,880
Oct 3, 2024	11.31	11.33	11.26	11.32	11.27	-0.09%	31,123
Oct 2, 2024	11.28	11.33	11.28	11.33	11.28	0.27%	30,209
Oct 1, 2024	11.30	11.33	11.25	11.30	11.25	1.16%	23,276
Sep 30, 2024	11.21	11.24	11.14	11.17	11.12	0.09%	16,945
Sep 27, 2024	11.19	11.20	11.13	11.16	11.11	0.09%	24,732
Sep 26, 2024	11.23	11.23	11.13	11.15	11.10	-0.18%	28,222
Sep 25, 2024	11.20	11.24	11.17	11.17	11.12	-0.04%	15,429
Sep 24, 2024	11.28	11.30	11.17	11.18	11.12	0.31%	15,265
Sep 23, 2024	11.27	11.27	11.14	11.14	11.09	-1.15%	14,893
Sep 20, 2024	11.34	11.37	11.27	11.27	11.17	-0.27%	9,890
Sep 19, 2024	11.41	11.41	11.29	11.30	11.20	-0.26%	44,992
Sep 18, 2024	11.34	11.42	11.31	11.33	11.23	0.71%	25,792
Sep 17, 2024	11.36	11.36	11.24	11.25	11.15	-0.53%	19,588
Sep 16, 2024	11.29	11.36	11.28	11.31	11.21	-1.05%	29,200
Sep 13, 2024	11.40	11.43	11.30	11.43	11.33	0.53%	44,409
Sep 12, 2024	11.29	11.37	11.26	11.37	11.27	1.07%	26,091
Sep 11, 2024	11.15	11.25	11.15	11.25	11.15	1.08%	49,559
Sep 10, 2024	11.11	11.15	11.10	11.13	11.03	0.18%	18,715
Sep 9, 2024	11.12	11.14	11.08	11.11	11.01	0.36%	15,378
Sep 6, 2024	11.07	11.09	11.03	11.07	10.97	0.41%	22,214
Sep 5, 2024	11.02	11.07	11.01	11.03	10.92	0.32%	24,145
Sep 4, 2024	10.99	11.00	10.99	10.99	10.89	0.23%	18,884
Sep 3, 2024	10.99	11.01	10.95	10.97	10.87	0.50%	16,071
Aug 30, 2024	10.96	10.99	10.91	10.91	10.81	0.28%	20,690
Aug 29, 2024	10.93	10.99	10.88	10.88	10.78	-	36,050
Aug 28, 2024	10.96	10.99	10.87	10.88	10.78	-0.73%	11,443
Aug 27, 2024	10.94	10.96	10.91	10.96	10.86	0.37%	25,397
Aug 26, 2024	10.96	10.98	10.91	10.92	10.82	-0.36%	19,425
Aug 23, 2024	11.07	11.10	10.95	10.96	10.86	-0.54%	27,769
Aug 22, 2024	11.12	11.13	11.02	11.02	10.88	-0.90%	15,225
Aug 21, 2024	11.07	11.12	11.07	11.12	10.97	0.63%	17,251
Aug 20, 2024	11.08	11.08	11.01	11.05	10.90	0.36%	14,336
Aug 19, 2024	11.11	11.15	11.00	11.01	10.87	-0.90%	29,217
Aug 16, 2024	11.05	11.13	11.01	11.11	10.96	0.82%	53,918
Aug 15, 2024	11.00	11.02	10.95	11.02	10.88	0.09%	24,662
Aug 14, 2024	10.95	11.01	10.95	11.01	10.87	0.82%	88,008
Aug 13, 2024	10.83	10.95	10.83	10.92	10.78	0.92%	53,430
Aug 12, 2024	10.79	10.84	10.77	10.82	10.68	0.28%	34,301
Aug 9, 2024	10.81	10.84	10.78	10.79	10.65	0.28%	31,567
Aug 8, 2024	10.84	10.84	10.74	10.76	10.62	-0.69%	42,225
Aug 7, 2024	10.81	10.95	10.80	10.84	10.69	0.37%	82,995
Aug 6, 2024	10.75	10.87	10.69	10.80	10.65	0.79%	37,469
Aug 5, 2024	10.74	10.79	10.71	10.71	10.57	-0.74%	39,375
Aug 2, 2024	10.75	10.85	10.73	10.79	10.65	0.89%	46,140
Aug 1, 2024	10.58	10.70	10.58	10.70	10.55	1.37%	44,437
Jul 31, 2024	10.58	10.60	10.52	10.55	10.41	0.19%	50,992
Jul 30, 2024	10.55	10.58	10.51	10.53	10.39	0.19%	28,228
Jul 29, 2024	10.56	10.58	10.51	10.51	10.37	-0.33%	36,836
Jul 26, 2024	10.55	10.61	10.49	10.55	10.41	-0.24%	63,545
Jul 25, 2024	10.55	10.59	10.54	10.57	10.43	0.52%	34,799
Jul 24, 2024	10.53	10.53	10.49	10.52	10.38	-0.61%	27,085
Jul 23, 2024	10.53	10.58	10.53	10.58	10.40	0.34%	11,052
Jul 22, 2024	10.59	10.59	10.53	10.54	10.36	0.04%	32,916
Jul 19, 2024	10.54	10.56	10.54	10.54	10.36	-0.28%	7,752
Jul 18, 2024	10.57	10.57	10.54	10.57	10.39	-	12,602
Jul 17, 2024	10.62	10.62	10.56	10.57	10.39	-0.47%	10,048
Jul 16, 2024	10.65	10.65	10.56	10.62	10.44	-	42,655
Jul 15, 2024	10.61	10.63	10.60	10.62	10.44	-	39,249
Jul 12, 2024	10.54	10.62	10.54	10.62	10.44	0.57%	22,083
Jul 11, 2024	10.48	10.56	10.48	10.56	10.38	1.29%	52,019
Jul 10, 2024	10.47	10.47	10.42	10.43	10.24	-0.05%	31,636
Jul 9, 2024	10.46	10.47	10.42	10.43	10.25	-0.29%	34,651
Jul 8, 2024	10.45	10.51	10.40	10.46	10.28	-0.29%	76,476
Jul 5, 2024	10.43	10.49	10.43	10.49	10.31	0.77%	27,163
Jul 3, 2024	10.36	10.43	10.36	10.41	10.23	0.39%	14,473
Jul 2, 2024	10.43	10.44	10.37	10.37	10.19	-0.34%	48,070