VPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.46	10.54	10.46	10.54	10.54	0.67%	37,422
Feb 20, 2025	10.46	10.48	10.44	10.47	10.47	0.19%	25,087
Feb 19, 2025	10.39	10.46	10.35	10.45	10.45	0.77%	81,225
Feb 18, 2025	10.37	10.38	10.32	10.37	10.37	-0.58%	72,143
Feb 14, 2025	10.40	10.46	10.40	10.43	10.36	0.68%	66,943
Feb 13, 2025	10.32	10.38	10.32	10.36	10.29	0.48%	85,767
Feb 12, 2025	10.27	10.31	10.23	10.31	10.24	-0.67%	105,690
Feb 11, 2025	10.38	10.40	10.36	10.38	10.31	-0.29%	63,940
Feb 10, 2025	10.43	10.45	10.38	10.41	10.34	0.10%	57,237
Feb 7, 2025	10.42	10.42	10.37	10.40	10.33	-0.48%	75,791
Feb 6, 2025	10.39	10.45	10.39	10.45	10.38	0.67%	94,768
Feb 5, 2025	10.38	10.46	10.36	10.38	10.31	0.48%	179,906
Feb 4, 2025	10.34	10.35	10.29	10.33	10.26	-0.39%	194,738
Feb 3, 2025	10.36	10.39	10.32	10.37	10.30	0.29%	57,987
Jan 31, 2025	10.39	10.40	10.32	10.34	10.27	-	74,429
Jan 30, 2025	10.35	10.38	10.32	10.34	10.27	0.29%	67,928
Jan 29, 2025	10.31	10.34	10.26	10.31	10.24	-0.10%	51,311
Jan 28, 2025	10.26	10.34	10.26	10.32	10.25	0.29%	120,125
Jan 27, 2025	10.21	10.29	10.20	10.29	10.22	0.88%	83,091
Jan 24, 2025	10.24	10.24	10.16	10.20	10.14	-0.10%	63,577
Jan 23, 2025	10.17	10.21	10.12	10.21	10.15	-	105,722
Jan 22, 2025	10.25	10.25	10.20	10.21	10.15	-	61,425
Jan 21, 2025	10.26	10.26	10.20	10.21	10.15	0.29%	117,042
Jan 17, 2025	10.16	10.20	10.16	10.18	10.12	-0.10%	62,556
Jan 16, 2025	10.22	10.24	10.17	10.19	10.06	-0.10%	114,915
Jan 15, 2025	10.22	10.23	10.15	10.20	10.07	0.49%	137,120
Jan 14, 2025	10.18	10.20	10.12	10.15	10.02	0.10%	113,090
Jan 13, 2025	10.17	10.20	10.11	10.14	10.01	-	60,675
Jan 10, 2025	10.17	10.20	10.10	10.14	10.01	-0.98%	59,382
Jan 8, 2025	10.24	10.27	10.22	10.24	10.11	-0.58%	77,697
Jan 7, 2025	10.37	10.37	10.26	10.30	10.17	-0.68%	44,686
Jan 6, 2025	10.44	10.46	10.31	10.37	10.24	-0.67%	63,411
Jan 3, 2025	10.48	10.51	10.42	10.44	10.31	0.38%	28,185
Jan 2, 2025	10.32	10.40	10.32	10.40	10.27	1.07%	68,816
Dec 31, 2024	10.26	10.33	10.19	10.29	10.16	0.98%	110,563
Dec 30, 2024	10.22	10.32	10.17	10.19	10.06	-0.88%	171,756
Dec 27, 2024	10.35	10.35	10.22	10.28	10.15	-0.29%	108,601
Dec 26, 2024	10.29	10.38	10.25	10.31	10.18	0.44%	96,505
Dec 24, 2024	10.25	10.30	10.22	10.27	10.13	0.44%	10,113
Dec 23, 2024	10.25	10.30	10.20	10.22	10.09	-0.29%	85,928
Dec 20, 2024	10.28	10.41	10.23	10.25	10.12	-0.10%	88,986
Dec 19, 2024	10.48	10.48	10.24	10.26	10.13	-1.91%	75,092
Dec 18, 2024	10.52	10.59	10.44	10.46	10.33	-0.66%	77,465
Dec 17, 2024	10.64	10.66	10.48	10.53	10.40	-2.14%	97,193
Dec 16, 2024	10.91	10.98	10.73	10.76	10.56	-1.37%	169,012
Dec 13, 2024	11.01	11.02	10.91	10.91	10.70	-1.27%	58,364
Dec 12, 2024	11.18	11.20	11.02	11.05	10.84	-0.90%	73,040
Dec 11, 2024	11.18	11.22	11.15	11.15	10.94	-0.09%	17,077
Dec 10, 2024	11.20	11.20	11.12	11.16	10.95	-0.27%	36,089
Dec 9, 2024	11.29	11.29	11.19	11.19	10.98	-1.67%	51,878
Dec 6, 2024	11.32	11.41	11.32	11.38	11.16	0.80%	104,735
Dec 5, 2024	11.29	11.34	11.23	11.29	11.08	-0.53%	122,170
Dec 4, 2024	11.27	11.35	11.27	11.35	11.13	0.80%	75,581
Dec 3, 2024	11.25	11.31	11.24	11.26	11.05	-0.18%	137,081
Dec 2, 2024	11.27	11.31	11.24	11.28	11.07	-0.27%	101,026
Nov 29, 2024	11.27	11.31	11.26	11.31	11.09	0.80%	38,056
Nov 27, 2024	11.21	11.22	11.16	11.22	11.01	0.54%	72,040
Nov 26, 2024	11.19	11.21	11.15	11.16	10.95	-0.27%	57,087
Nov 25, 2024	11.13	11.19	11.13	11.19	10.98	0.90%	31,311
Nov 22, 2024	11.08	11.11	11.02	11.09	10.88	-0.09%	55,433
Nov 21, 2024	11.02	11.14	11.02	11.10	10.89	0.63%	71,163
Nov 20, 2024	11.03	11.03	10.99	11.03	10.82	0.18%	218,416
Nov 19, 2024	11.00	11.08	11.00	11.01	10.80	0.09%	73,473
Nov 18, 2024	11.02	11.04	11.00	11.00	10.79	-	80,521
Nov 15, 2024	11.04	11.04	11.00	11.00	10.79	-0.99%	101,632
Nov 14, 2024	11.13	11.13	11.07	11.11	10.83	0.14%	41,087
Nov 13, 2024	11.05	11.12	11.05	11.10	10.82	0.41%	52,308
Nov 12, 2024	11.03	11.11	11.03	11.05	10.77	-0.27%	150,466
Nov 11, 2024	11.06	11.13	11.03	11.08	10.80	-0.05%	35,635
Nov 8, 2024	11.01	11.09	11.01	11.09	10.81	1.05%	58,309
Nov 7, 2024	10.93	11.00	10.93	10.97	10.70	0.37%	79,250
Nov 6, 2024	10.93	10.96	10.87	10.93	10.66	-1.09%	62,080
Nov 5, 2024	11.01	11.07	11.01	11.05	10.77	-0.09%	31,583
Nov 4, 2024	11.06	11.09	11.02	11.06	10.78	0.64%	44,817
Nov 1, 2024	11.04	11.05	10.97	10.99	10.72	-0.09%	79,458
Oct 31, 2024	11.02	11.03	10.97	11.00	10.73	0.09%	50,669
Oct 30, 2024	10.98	11.00	10.96	10.99	10.72	0.27%	36,445
Oct 29, 2024	10.96	10.99	10.95	10.96	10.69	-0.45%	152,478
Oct 28, 2024	11.04	11.05	11.00	11.01	10.74	0.27%	101,593
Oct 25, 2024	11.02	11.05	10.98	10.98	10.71	-0.36%	78,077
Oct 24, 2024	11.12	11.12	11.00	11.02	10.75	-0.63%	71,432
Oct 23, 2024	11.18	11.22	11.05	11.09	10.81	-1.16%	35,742
Oct 22, 2024	11.20	11.25	11.19	11.22	10.94	-	30,288
Oct 21, 2024	11.26	11.26	11.22	11.22	10.94	-0.53%	49,554
Oct 18, 2024	11.25	11.29	11.24	11.28	11.00	0.53%	44,356
Oct 17, 2024	11.24	11.25	11.22	11.22	10.94	-0.27%	46,507
Oct 16, 2024	11.25	11.26	11.20	11.25	10.97	-	70,487
Oct 15, 2024	11.24	11.31	11.24	11.25	10.90	-0.09%	27,801
Oct 14, 2024	11.23	11.26	11.19	11.26	10.91	0.27%	30,643
Oct 11, 2024	11.18	11.25	11.18	11.23	10.89	0.27%	23,994
Oct 10, 2024	11.20	11.23	11.18	11.20	10.86	0.04%	18,242
Oct 9, 2024	11.19	11.21	11.19	11.20	10.85	-0.13%	15,466
Oct 8, 2024	11.22	11.26	11.19	11.21	10.87	0.09%	49,459
Oct 7, 2024	11.24	11.25	11.16	11.20	10.86	-0.53%	45,136
Oct 4, 2024	11.26	11.29	11.23	11.26	10.91	-0.53%	26,806
Oct 3, 2024	11.32	11.38	11.32	11.32	10.97	-0.26%	7,965
Oct 2, 2024	11.35	11.36	11.32	11.35	11.00	-0.26%	24,973
Oct 1, 2024	11.33	11.40	11.33	11.38	11.03	0.62%	13,429
Sep 30, 2024	11.32	11.33	11.26	11.31	10.96	0.18%	33,139
Sep 27, 2024	11.23	11.32	11.23	11.29	10.94	0.44%	17,497