VPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.28	10.41	10.23	10.25	10.25	-0.10%	88,986
Dec 19, 2024	10.48	10.48	10.24	10.26	10.26	-1.91%	75,092
Dec 18, 2024	10.52	10.59	10.44	10.46	10.46	-0.66%	77,465
Dec 17, 2024	10.64	10.66	10.48	10.53	10.53	-2.14%	97,193
Dec 16, 2024	10.91	10.98	10.73	10.76	10.69	-1.37%	169,012
Dec 13, 2024	11.01	11.02	10.91	10.91	10.84	-1.27%	58,364
Dec 12, 2024	11.18	11.20	11.02	11.05	10.98	-0.90%	73,040
Dec 11, 2024	11.18	11.22	11.15	11.15	11.08	-0.09%	17,077
Dec 10, 2024	11.20	11.20	11.12	11.16	11.09	-0.27%	36,089
Dec 9, 2024	11.29	11.29	11.19	11.19	11.12	-1.67%	51,878
Dec 6, 2024	11.32	11.41	11.32	11.38	11.31	0.80%	104,735
Dec 5, 2024	11.29	11.34	11.23	11.29	11.22	-0.53%	122,170
Dec 4, 2024	11.27	11.35	11.27	11.35	11.28	0.80%	75,581
Dec 3, 2024	11.25	11.31	11.24	11.26	11.19	-0.18%	137,081
Dec 2, 2024	11.27	11.31	11.24	11.28	11.21	-0.27%	101,026
Nov 29, 2024	11.27	11.31	11.26	11.31	11.24	0.80%	38,056
Nov 27, 2024	11.21	11.22	11.16	11.22	11.15	0.54%	72,040
Nov 26, 2024	11.19	11.21	11.15	11.16	11.09	-0.27%	57,087
Nov 25, 2024	11.13	11.19	11.13	11.19	11.12	0.90%	31,311
Nov 22, 2024	11.08	11.11	11.02	11.09	11.02	-0.09%	55,433
Nov 21, 2024	11.02	11.14	11.02	11.10	11.03	0.63%	71,163
Nov 20, 2024	11.03	11.03	10.99	11.03	10.96	0.18%	218,416
Nov 19, 2024	11.00	11.08	11.00	11.01	10.94	0.09%	73,473
Nov 18, 2024	11.02	11.04	11.00	11.00	10.93	-	80,521
Nov 15, 2024	11.04	11.04	11.00	11.00	10.93	-0.99%	101,632
Nov 14, 2024	11.13	11.13	11.07	11.11	10.97	0.14%	41,087
Nov 13, 2024	11.05	11.12	11.05	11.10	10.96	0.41%	52,308
Nov 12, 2024	11.03	11.11	11.03	11.05	10.91	-0.27%	150,466
Nov 11, 2024	11.06	11.13	11.03	11.08	10.94	-0.05%	35,635
Nov 8, 2024	11.01	11.09	11.01	11.09	10.95	1.05%	58,309
Nov 7, 2024	10.93	11.00	10.93	10.97	10.84	0.37%	79,250
Nov 6, 2024	10.93	10.96	10.87	10.93	10.80	-1.09%	62,080
Nov 5, 2024	11.01	11.07	11.01	11.05	10.91	-0.09%	31,583
Nov 4, 2024	11.06	11.09	11.02	11.06	10.92	0.64%	44,817
Nov 1, 2024	11.04	11.05	10.97	10.99	10.86	-0.09%	79,458
Oct 31, 2024	11.02	11.03	10.97	11.00	10.87	0.09%	50,669
Oct 30, 2024	10.98	11.00	10.96	10.99	10.86	0.27%	36,445
Oct 29, 2024	10.96	10.99	10.95	10.96	10.83	-0.45%	152,478
Oct 28, 2024	11.04	11.05	11.00	11.01	10.88	0.27%	101,593
Oct 25, 2024	11.02	11.05	10.98	10.98	10.85	-0.36%	78,077
Oct 24, 2024	11.12	11.12	11.00	11.02	10.89	-0.63%	71,432
Oct 23, 2024	11.18	11.22	11.05	11.09	10.95	-1.16%	35,742
Oct 22, 2024	11.20	11.25	11.19	11.22	11.08	-	30,288
Oct 21, 2024	11.26	11.26	11.22	11.22	11.08	-0.53%	49,554
Oct 18, 2024	11.25	11.29	11.24	11.28	11.14	0.53%	44,356
Oct 17, 2024	11.24	11.25	11.22	11.22	11.08	-0.27%	46,507
Oct 16, 2024	11.25	11.26	11.20	11.25	11.11	-	70,487
Oct 15, 2024	11.24	11.31	11.24	11.25	11.05	-0.09%	27,801
Oct 14, 2024	11.23	11.26	11.19	11.26	11.06	0.27%	30,643
Oct 11, 2024	11.18	11.25	11.18	11.23	11.03	0.27%	23,994
Oct 10, 2024	11.20	11.23	11.18	11.20	11.00	0.04%	18,242
Oct 9, 2024	11.19	11.21	11.19	11.20	10.99	-0.13%	15,466
Oct 8, 2024	11.22	11.26	11.19	11.21	11.01	0.09%	49,459
Oct 7, 2024	11.24	11.25	11.16	11.20	11.00	-0.53%	45,136
Oct 4, 2024	11.26	11.29	11.23	11.26	11.06	-0.53%	26,806
Oct 3, 2024	11.32	11.38	11.32	11.32	11.12	-0.26%	7,965
Oct 2, 2024	11.35	11.36	11.32	11.35	11.15	-0.26%	24,973
Oct 1, 2024	11.33	11.40	11.33	11.38	11.17	0.62%	13,429
Sep 30, 2024	11.32	11.33	11.26	11.31	11.11	0.18%	33,139
Sep 27, 2024	11.23	11.32	11.23	11.29	11.09	0.44%	17,497
Sep 26, 2024	11.26	11.28	11.22	11.24	11.04	-0.13%	5,619
Sep 25, 2024	11.23	11.26	11.22	11.26	11.05	0.31%	29,331
Sep 24, 2024	11.23	11.23	11.19	11.22	11.02	-	18,045
Sep 23, 2024	11.22	11.23	11.19	11.22	11.02	-0.09%	10,930
Sep 20, 2024	11.23	11.28	11.21	11.23	11.03	-	6,374
Sep 19, 2024	11.25	11.27	11.23	11.23	11.03	-0.18%	6,818
Sep 18, 2024	11.25	11.27	11.20	11.25	11.05	0.27%	9,721
Sep 17, 2024	11.23	11.35	11.20	11.22	11.02	-0.88%	21,694
Sep 16, 2024	11.28	11.33	11.25	11.32	11.05	0.27%	15,457
Sep 13, 2024	11.29	11.31	11.27	11.29	11.02	0.18%	12,779
Sep 12, 2024	11.25	11.30	11.24	11.27	11.00	0.27%	45,456
Sep 11, 2024	11.18	11.25	11.18	11.24	10.97	0.54%	30,745
Sep 10, 2024	11.16	11.20	11.16	11.18	10.91	-	20,119
Sep 9, 2024	11.13	11.19	11.13	11.18	10.91	0.45%	21,389
Sep 6, 2024	11.12	11.15	11.11	11.13	10.86	0.18%	14,586
Sep 5, 2024	11.13	11.15	11.09	11.11	10.84	-0.09%	33,744
Sep 4, 2024	11.16	11.16	11.05	11.12	10.85	-	22,631
Sep 3, 2024	11.11	11.12	11.06	11.12	10.85	0.54%	42,055
Aug 30, 2024	11.15	11.15	11.05	11.06	10.80	-0.18%	26,122
Aug 29, 2024	11.05	11.08	11.02	11.08	10.82	0.27%	91,060
Aug 28, 2024	11.06	11.06	11.02	11.05	10.79	-0.09%	13,736
Aug 27, 2024	11.03	11.07	11.01	11.06	10.80	-0.27%	20,283
Aug 26, 2024	10.99	11.09	10.98	11.09	10.83	0.73%	38,586
Aug 23, 2024	10.93	11.01	10.91	11.01	10.75	0.81%	49,560
Aug 22, 2024	10.93	10.93	10.87	10.92	10.66	-0.22%	54,644
Aug 21, 2024	10.94	10.98	10.93	10.95	10.68	0.05%	126,681
Aug 20, 2024	10.95	10.99	10.92	10.94	10.68	0.18%	46,102
Aug 19, 2024	11.00	11.05	10.89	10.92	10.66	-0.82%	68,259
Aug 16, 2024	11.07	11.08	10.99	11.01	10.75	-0.69%	45,150
Aug 15, 2024	11.10	11.10	11.07	11.09	10.76	-0.13%	11,712
Aug 14, 2024	11.08	11.11	11.06	11.10	10.77	0.27%	36,148
Aug 13, 2024	11.08	11.08	11.02	11.07	10.74	-0.09%	14,940
Aug 12, 2024	11.07	11.08	11.04	11.08	10.75	0.18%	14,497
Aug 9, 2024	11.04	11.07	11.03	11.06	10.73	0.45%	14,863
Aug 8, 2024	11.02	11.06	10.99	11.01	10.68	-0.45%	24,980
Aug 7, 2024	11.02	11.08	10.95	11.06	10.73	0.18%	16,267
Aug 6, 2024	10.94	11.04	10.94	11.04	10.71	0.82%	12,106
Aug 5, 2024	11.02	11.02	10.95	10.95	10.62	-0.82%	35,514
Aug 2, 2024	11.00	11.05	10.96	11.04	10.71	0.91%	31,656
Aug 1, 2024	10.90	10.99	10.89	10.94	10.61	0.74%	50,302