VPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	10.26	10.26	10.20	10.21	10.21	0.29%	117,042
Jan 17, 2025	10.16	10.20	10.16	10.18	10.18	-0.10%	62,556
Jan 16, 2025	10.22	10.24	10.17	10.19	10.12	-0.10%	114,915
Jan 15, 2025	10.22	10.23	10.15	10.20	10.13	0.49%	137,120
Jan 14, 2025	10.18	10.20	10.12	10.15	10.08	0.10%	113,090
Jan 13, 2025	10.17	10.20	10.11	10.14	10.07	-	60,675
Jan 10, 2025	10.17	10.20	10.10	10.14	10.07	-0.98%	59,382
Jan 8, 2025	10.24	10.27	10.22	10.24	10.17	-0.58%	77,697
Jan 7, 2025	10.37	10.37	10.26	10.30	10.23	-0.68%	44,686
Jan 6, 2025	10.44	10.46	10.31	10.37	10.30	-0.67%	63,411
Jan 3, 2025	10.48	10.51	10.42	10.44	10.37	0.38%	28,185
Jan 2, 2025	10.32	10.40	10.32	10.40	10.33	1.07%	68,816
Dec 31, 2024	10.26	10.33	10.19	10.29	10.22	0.98%	110,563
Dec 30, 2024	10.22	10.32	10.17	10.19	10.12	-0.88%	171,756
Dec 27, 2024	10.35	10.35	10.22	10.28	10.21	-0.29%	108,601
Dec 26, 2024	10.29	10.38	10.25	10.31	10.24	0.44%	96,505
Dec 24, 2024	10.25	10.30	10.22	10.27	10.20	0.44%	10,113
Dec 23, 2024	10.25	10.30	10.20	10.22	10.15	-0.29%	85,928
Dec 20, 2024	10.28	10.41	10.23	10.25	10.18	-0.10%	88,986
Dec 19, 2024	10.48	10.48	10.24	10.26	10.19	-1.91%	75,092
Dec 18, 2024	10.52	10.59	10.44	10.46	10.39	-0.66%	77,465
Dec 17, 2024	10.64	10.66	10.48	10.53	10.46	-2.14%	97,193
Dec 16, 2024	10.91	10.98	10.73	10.76	10.62	-1.37%	169,012
Dec 13, 2024	11.01	11.02	10.91	10.91	10.77	-1.27%	58,364
Dec 12, 2024	11.18	11.20	11.02	11.05	10.91	-0.90%	73,040
Dec 11, 2024	11.18	11.22	11.15	11.15	11.01	-0.09%	17,077
Dec 10, 2024	11.20	11.20	11.12	11.16	11.02	-0.27%	36,089
Dec 9, 2024	11.29	11.29	11.19	11.19	11.05	-1.67%	51,878
Dec 6, 2024	11.32	11.41	11.32	11.38	11.24	0.80%	104,735
Dec 5, 2024	11.29	11.34	11.23	11.29	11.15	-0.53%	122,170
Dec 4, 2024	11.27	11.35	11.27	11.35	11.21	0.80%	75,581
Dec 3, 2024	11.25	11.31	11.24	11.26	11.12	-0.18%	137,081
Dec 2, 2024	11.27	11.31	11.24	11.28	11.14	-0.27%	101,026
Nov 29, 2024	11.27	11.31	11.26	11.31	11.17	0.80%	38,056
Nov 27, 2024	11.21	11.22	11.16	11.22	11.08	0.54%	72,040
Nov 26, 2024	11.19	11.21	11.15	11.16	11.02	-0.27%	57,087
Nov 25, 2024	11.13	11.19	11.13	11.19	11.05	0.90%	31,311
Nov 22, 2024	11.08	11.11	11.02	11.09	10.95	-0.09%	55,433
Nov 21, 2024	11.02	11.14	11.02	11.10	10.96	0.63%	71,163
Nov 20, 2024	11.03	11.03	10.99	11.03	10.89	0.18%	218,416
Nov 19, 2024	11.00	11.08	11.00	11.01	10.87	0.09%	73,473
Nov 18, 2024	11.02	11.04	11.00	11.00	10.86	-	80,521
Nov 15, 2024	11.04	11.04	11.00	11.00	10.86	-0.99%	101,632
Nov 14, 2024	11.13	11.13	11.07	11.11	10.90	0.14%	41,087
Nov 13, 2024	11.05	11.12	11.05	11.10	10.89	0.41%	52,308
Nov 12, 2024	11.03	11.11	11.03	11.05	10.84	-0.27%	150,466
Nov 11, 2024	11.06	11.13	11.03	11.08	10.87	-0.05%	35,635
Nov 8, 2024	11.01	11.09	11.01	11.09	10.88	1.05%	58,309
Nov 7, 2024	10.93	11.00	10.93	10.97	10.77	0.37%	79,250
Nov 6, 2024	10.93	10.96	10.87	10.93	10.73	-1.09%	62,080
Nov 5, 2024	11.01	11.07	11.01	11.05	10.84	-0.09%	31,583
Nov 4, 2024	11.06	11.09	11.02	11.06	10.85	0.64%	44,817
Nov 1, 2024	11.04	11.05	10.97	10.99	10.78	-0.09%	79,458
Oct 31, 2024	11.02	11.03	10.97	11.00	10.79	0.09%	50,669
Oct 30, 2024	10.98	11.00	10.96	10.99	10.78	0.27%	36,445
Oct 29, 2024	10.96	10.99	10.95	10.96	10.76	-0.45%	152,478
Oct 28, 2024	11.04	11.05	11.00	11.01	10.80	0.27%	101,593
Oct 25, 2024	11.02	11.05	10.98	10.98	10.78	-0.36%	78,077
Oct 24, 2024	11.12	11.12	11.00	11.02	10.81	-0.63%	71,432
Oct 23, 2024	11.18	11.22	11.05	11.09	10.88	-1.16%	35,742
Oct 22, 2024	11.20	11.25	11.19	11.22	11.01	-	30,288
Oct 21, 2024	11.26	11.26	11.22	11.22	11.01	-0.53%	49,554
Oct 18, 2024	11.25	11.29	11.24	11.28	11.07	0.53%	44,356
Oct 17, 2024	11.24	11.25	11.22	11.22	11.01	-0.27%	46,507
Oct 16, 2024	11.25	11.26	11.20	11.25	11.04	-	70,487
Oct 15, 2024	11.24	11.31	11.24	11.25	10.97	-0.09%	27,801
Oct 14, 2024	11.23	11.26	11.19	11.26	10.98	0.27%	30,643
Oct 11, 2024	11.18	11.25	11.18	11.23	10.96	0.27%	23,994
Oct 10, 2024	11.20	11.23	11.18	11.20	10.93	0.04%	18,242
Oct 9, 2024	11.19	11.21	11.19	11.20	10.92	-0.13%	15,466
Oct 8, 2024	11.22	11.26	11.19	11.21	10.94	0.09%	49,459
Oct 7, 2024	11.24	11.25	11.16	11.20	10.93	-0.53%	45,136
Oct 4, 2024	11.26	11.29	11.23	11.26	10.98	-0.53%	26,806
Oct 3, 2024	11.32	11.38	11.32	11.32	11.04	-0.26%	7,965
Oct 2, 2024	11.35	11.36	11.32	11.35	11.07	-0.26%	24,973
Oct 1, 2024	11.33	11.40	11.33	11.38	11.10	0.62%	13,429
Sep 30, 2024	11.32	11.33	11.26	11.31	11.03	0.18%	33,139
Sep 27, 2024	11.23	11.32	11.23	11.29	11.01	0.44%	17,497
Sep 26, 2024	11.26	11.28	11.22	11.24	10.97	-0.13%	5,619
Sep 25, 2024	11.23	11.26	11.22	11.26	10.98	0.31%	29,331
Sep 24, 2024	11.23	11.23	11.19	11.22	10.95	-	18,045
Sep 23, 2024	11.22	11.23	11.19	11.22	10.95	-0.09%	10,930
Sep 20, 2024	11.23	11.28	11.21	11.23	10.96	-	6,374
Sep 19, 2024	11.25	11.27	11.23	11.23	10.96	-0.18%	6,818
Sep 18, 2024	11.25	11.27	11.20	11.25	10.97	0.27%	9,721
Sep 17, 2024	11.23	11.35	11.20	11.22	10.95	-0.88%	21,694
Sep 16, 2024	11.28	11.33	11.25	11.32	10.98	0.27%	15,457
Sep 13, 2024	11.29	11.31	11.27	11.29	10.95	0.18%	12,779
Sep 12, 2024	11.25	11.30	11.24	11.27	10.93	0.27%	45,456
Sep 11, 2024	11.18	11.25	11.18	11.24	10.90	0.54%	30,745
Sep 10, 2024	11.16	11.20	11.16	11.18	10.84	-	20,119
Sep 9, 2024	11.13	11.19	11.13	11.18	10.84	0.45%	21,389
Sep 6, 2024	11.12	11.15	11.11	11.13	10.79	0.18%	14,586
Sep 5, 2024	11.13	11.15	11.09	11.11	10.77	-0.09%	33,744
Sep 4, 2024	11.16	11.16	11.05	11.12	10.78	-	22,631
Sep 3, 2024	11.11	11.12	11.06	11.12	10.78	0.54%	42,055
Aug 30, 2024	11.15	11.15	11.05	11.06	10.73	-0.18%	26,122
Aug 29, 2024	11.05	11.08	11.02	11.08	10.75	0.27%	91,060
Aug 28, 2024	11.06	11.06	11.02	11.05	10.72	-0.09%	13,736
Aug 27, 2024	11.03	11.07	11.01	11.06	10.73	-0.27%	20,283