VPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.03	11.03	10.99	11.03	11.03	0.18%	218,416
Nov 19, 2024	11.00	11.08	11.00	11.01	11.01	0.09%	73,473
Nov 18, 2024	11.02	11.04	11.00	11.00	11.00	-	80,521
Nov 15, 2024	11.04	11.04	11.00	11.00	11.00	-0.99%	101,632
Nov 14, 2024	11.13	11.13	11.07	11.11	11.04	0.14%	41,087
Nov 13, 2024	11.05	11.12	11.05	11.10	11.03	0.41%	52,308
Nov 12, 2024	11.03	11.11	11.03	11.05	10.98	-0.27%	150,466
Nov 11, 2024	11.06	11.13	11.03	11.08	11.01	-0.05%	35,635
Nov 8, 2024	11.01	11.09	11.01	11.09	11.02	1.05%	58,309
Nov 7, 2024	10.93	11.00	10.93	10.97	10.90	0.37%	79,250
Nov 6, 2024	10.93	10.96	10.87	10.93	10.86	-1.09%	62,080
Nov 5, 2024	11.01	11.07	11.01	11.05	10.98	-0.09%	31,583
Nov 4, 2024	11.06	11.09	11.02	11.06	10.99	0.64%	44,817
Nov 1, 2024	11.04	11.05	10.97	10.99	10.92	-0.09%	79,458
Oct 31, 2024	11.02	11.03	10.97	11.00	10.93	0.09%	50,669
Oct 30, 2024	10.98	11.00	10.96	10.99	10.92	0.27%	36,445
Oct 29, 2024	10.96	10.99	10.95	10.96	10.89	-0.45%	152,478
Oct 28, 2024	11.04	11.05	11.00	11.01	10.94	0.27%	101,593
Oct 25, 2024	11.02	11.05	10.98	10.98	10.91	-0.36%	78,077
Oct 24, 2024	11.12	11.12	11.00	11.02	10.95	-0.63%	71,432
Oct 23, 2024	11.18	11.22	11.05	11.09	11.02	-1.16%	35,742
Oct 22, 2024	11.20	11.25	11.19	11.22	11.15	-	30,288
Oct 21, 2024	11.26	11.26	11.22	11.22	11.15	-0.53%	49,554
Oct 18, 2024	11.25	11.29	11.24	11.28	11.21	0.53%	44,356
Oct 17, 2024	11.24	11.25	11.22	11.22	11.15	-0.27%	46,507
Oct 16, 2024	11.25	11.26	11.20	11.25	11.18	-	70,487
Oct 15, 2024	11.24	11.31	11.24	11.25	11.12	-0.09%	27,801
Oct 14, 2024	11.23	11.26	11.19	11.26	11.13	0.27%	30,643
Oct 11, 2024	11.18	11.25	11.18	11.23	11.10	0.27%	23,994
Oct 10, 2024	11.20	11.23	11.18	11.20	11.07	0.04%	18,242
Oct 9, 2024	11.19	11.21	11.19	11.20	11.06	-0.13%	15,466
Oct 8, 2024	11.22	11.26	11.19	11.21	11.08	0.09%	49,459
Oct 7, 2024	11.24	11.25	11.16	11.20	11.07	-0.53%	45,136
Oct 4, 2024	11.26	11.29	11.23	11.26	11.13	-0.53%	26,806
Oct 3, 2024	11.32	11.38	11.32	11.32	11.19	-0.26%	7,965
Oct 2, 2024	11.35	11.36	11.32	11.35	11.22	-0.26%	24,973
Oct 1, 2024	11.33	11.40	11.33	11.38	11.25	0.62%	13,429
Sep 30, 2024	11.32	11.33	11.26	11.31	11.18	0.18%	33,139
Sep 27, 2024	11.23	11.32	11.23	11.29	11.16	0.44%	17,497
Sep 26, 2024	11.26	11.28	11.22	11.24	11.11	-0.13%	5,619
Sep 25, 2024	11.23	11.26	11.22	11.26	11.12	0.31%	29,331
Sep 24, 2024	11.23	11.23	11.19	11.22	11.09	-	18,045
Sep 23, 2024	11.22	11.23	11.19	11.22	11.09	-0.09%	10,930
Sep 20, 2024	11.23	11.28	11.21	11.23	11.10	-	6,374
Sep 19, 2024	11.25	11.27	11.23	11.23	11.10	-0.18%	6,818
Sep 18, 2024	11.25	11.27	11.20	11.25	11.12	0.27%	9,721
Sep 17, 2024	11.23	11.35	11.20	11.22	11.09	-0.88%	21,694
Sep 16, 2024	11.28	11.33	11.25	11.32	11.12	0.27%	15,457
Sep 13, 2024	11.29	11.31	11.27	11.29	11.09	0.18%	12,779
Sep 12, 2024	11.25	11.30	11.24	11.27	11.07	0.27%	45,456
Sep 11, 2024	11.18	11.25	11.18	11.24	11.04	0.54%	30,745
Sep 10, 2024	11.16	11.20	11.16	11.18	10.98	-	20,119
Sep 9, 2024	11.13	11.19	11.13	11.18	10.98	0.45%	21,389
Sep 6, 2024	11.12	11.15	11.11	11.13	10.93	0.18%	14,586
Sep 5, 2024	11.13	11.15	11.09	11.11	10.91	-0.09%	33,744
Sep 4, 2024	11.16	11.16	11.05	11.12	10.92	-	22,631
Sep 3, 2024	11.11	11.12	11.06	11.12	10.92	0.54%	42,055
Aug 30, 2024	11.15	11.15	11.05	11.06	10.86	-0.18%	26,122
Aug 29, 2024	11.05	11.08	11.02	11.08	10.88	0.27%	91,060
Aug 28, 2024	11.06	11.06	11.02	11.05	10.85	-0.09%	13,736
Aug 27, 2024	11.03	11.07	11.01	11.06	10.86	-0.27%	20,283
Aug 26, 2024	10.99	11.09	10.98	11.09	10.89	0.73%	38,586
Aug 23, 2024	10.93	11.01	10.91	11.01	10.82	0.81%	49,560
Aug 22, 2024	10.93	10.93	10.87	10.92	10.73	-0.22%	54,644
Aug 21, 2024	10.94	10.98	10.93	10.95	10.75	0.05%	126,681
Aug 20, 2024	10.95	10.99	10.92	10.94	10.75	0.18%	46,102
Aug 19, 2024	11.00	11.05	10.89	10.92	10.73	-0.82%	68,259
Aug 16, 2024	11.07	11.08	10.99	11.01	10.82	-0.69%	45,150
Aug 15, 2024	11.10	11.10	11.07	11.09	10.82	-0.13%	11,712
Aug 14, 2024	11.08	11.11	11.06	11.10	10.84	0.27%	36,148
Aug 13, 2024	11.08	11.08	11.02	11.07	10.81	-0.09%	14,940
Aug 12, 2024	11.07	11.08	11.04	11.08	10.82	0.18%	14,497
Aug 9, 2024	11.04	11.07	11.03	11.06	10.80	0.45%	14,863
Aug 8, 2024	11.02	11.06	10.99	11.01	10.75	-0.45%	24,980
Aug 7, 2024	11.02	11.08	10.95	11.06	10.80	0.18%	16,267
Aug 6, 2024	10.94	11.04	10.94	11.04	10.78	0.82%	12,106
Aug 5, 2024	11.02	11.02	10.95	10.95	10.69	-0.82%	35,514
Aug 2, 2024	11.00	11.05	10.96	11.04	10.78	0.91%	31,656
Aug 1, 2024	10.90	10.99	10.89	10.94	10.68	0.74%	50,302
Jul 31, 2024	10.91	10.91	10.83	10.86	10.60	0.28%	32,318
Jul 30, 2024	10.79	10.84	10.78	10.83	10.57	0.09%	20,937
Jul 29, 2024	10.83	10.84	10.80	10.82	10.56	-	6,602
Jul 26, 2024	10.78	10.83	10.78	10.82	10.56	0.19%	7,791
Jul 25, 2024	10.83	10.83	10.76	10.80	10.55	0.09%	46,908
Jul 24, 2024	10.78	10.83	10.78	10.79	10.54	-0.19%	10,031
Jul 23, 2024	10.77	10.82	10.77	10.81	10.55	0.19%	26,241
Jul 22, 2024	10.82	10.83	10.77	10.79	10.54	0.09%	11,751
Jul 19, 2024	10.81	10.82	10.77	10.78	10.53	-0.28%	19,650
Jul 18, 2024	10.84	10.87	10.80	10.81	10.55	-0.46%	16,880
Jul 17, 2024	10.90	10.91	10.83	10.86	10.60	-0.46%	24,588
Jul 16, 2024	10.94	10.94	10.89	10.91	10.65	-0.37%	13,983
Jul 15, 2024	10.95	10.99	10.94	10.95	10.63	-0.27%	9,901
Jul 12, 2024	10.95	10.99	10.94	10.98	10.66	0.37%	22,424
Jul 11, 2024	10.96	10.98	10.90	10.94	10.62	0.46%	55,230
Jul 10, 2024	10.88	10.91	10.88	10.89	10.57	0.09%	21,472
Jul 9, 2024	10.87	10.93	10.84	10.88	10.56	-0.09%	24,482
Jul 8, 2024	10.85	10.90	10.85	10.89	10.57	-0.09%	7,607
Jul 5, 2024	10.89	10.98	10.85	10.90	10.58	0.55%	56,924
Jul 3, 2024	10.78	10.89	10.78	10.84	10.52	0.18%	11,735
Jul 2, 2024	10.85	10.87	10.79	10.82	10.50	-	21,179