VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	201.99	203.79	199.77	200.09	200.09	-2.20%	291,609
Jun 25, 2026	205.77	206.57	201.27	204.59	204.59	4.04%	2,980,229
Jun 24, 2026	198.14	198.47	193.99	196.64	196.64	-0.24%	10,152,045
Jun 23, 2026	197.15	200.08	196.00	197.11	197.11	-3.46%	1,047,270
Jun 22, 2026	203.31	204.51	202.83	204.17	204.17	2.13%	10,961,774
Jun 18, 2026	200.16	201.24	199.01	199.92	199.92	1.78%	672,175
Jun 17, 2026	200.46	200.57	196.25	196.43	196.43	-1.12%	1,339,802
Jun 16, 2026	203.02	203.86	198.55	198.66	198.66	-1.82%	712,382
Jun 15, 2026	202.16	203.10	201.62	202.34	202.34	2.36%	775,591
Jun 12, 2026	197.05	199.73	196.44	198.38	197.68	0.40%	851,037
Jun 11, 2026	191.24	197.79	191.03	197.58	196.89	3.66%	1,219,673
Jun 10, 2026	192.79	195.43	190.33	190.61	189.94	-2.16%	1,172,175
Jun 9, 2026	197.54	198.09	188.86	194.81	194.13	-0.39%	1,502,137
Jun 8, 2026	195.59	197.28	194.59	195.57	194.88	1.90%	777,480
Jun 5, 2026	197.40	197.90	191.63	191.92	191.25	-4.16%	1,065,135
Jun 4, 2026	200.61	201.80	199.37	200.24	199.54	-1.29%	752,879
Jun 3, 2026	203.32	203.59	201.43	202.85	202.14	-0.42%	594,605
Jun 2, 2026	202.96	204.35	201.55	203.70	202.98	1.10%	478,829
Jun 1, 2026	199.20	202.26	199.16	201.48	200.77	1.70%	3,497,594
May 29, 2026	199.03	199.74	197.65	198.12	197.42	1.11%	544,147
May 28, 2026	195.82	197.35	193.78	195.95	195.26	0.17%	608,104
May 27, 2026	197.04	197.07	193.72	195.61	194.92	0.54%	664,358
May 26, 2026	191.15	195.25	190.49	194.55	193.87	3.85%	1,140,476
May 22, 2026	186.05	188.82	185.82	187.33	186.67	1.30%	569,926
May 21, 2026	181.63	185.04	181.07	184.92	184.27	1.22%	720,126
May 20, 2026	181.10	182.69	180.19	182.69	182.05	2.47%	881,470
May 19, 2026	176.32	180.17	174.79	178.29	177.66	0.12%	1,202,323
May 18, 2026	182.03	182.19	176.39	178.07	177.44	-0.95%	1,461,254
May 15, 2026	180.96	181.33	179.51	179.78	179.15	-2.38%	1,115,431
May 14, 2026	184.18	185.83	183.80	184.16	183.51	0.16%	551,964
May 13, 2026	184.29	184.70	182.14	183.86	183.21	0.89%	603,389
May 12, 2026	183.29	183.44	178.34	182.23	181.59	-1.60%	2,646,756
May 11, 2026	185.75	186.95	183.83	185.19	184.54	1.42%	1,529,439
May 8, 2026	177.11	183.01	177.11	182.59	181.95	4.45%	1,004,379
May 7, 2026	176.37	177.13	173.93	174.81	174.20	-1.44%	1,354,549
May 6, 2026	176.43	177.41	174.19	177.36	176.74	1.98%	877,831
May 5, 2026	170.46	174.58	170.46	173.91	173.30	3.54%	843,309
May 4, 2026	168.69	169.96	167.79	167.96	167.37	-0.21%	2,616,881
May 1, 2026	166.83	169.20	166.74	168.31	167.72	0.74%	729,832
Apr 30, 2026	165.89	167.29	165.11	167.07	166.48	1.27%	759,998
Apr 29, 2026	163.66	164.97	163.33	164.97	164.39	1.76%	578,575
Apr 28, 2026	161.84	162.94	160.40	162.11	161.54	-0.87%	691,379
Apr 27, 2026	163.21	164.65	162.79	163.53	162.96	0.74%	959,059
Apr 24, 2026	163.25	163.85	161.88	162.33	161.76	1.51%	2,559,532
Apr 23, 2026	159.30	160.97	158.48	159.91	159.35	0.50%	808,216
Apr 22, 2026	159.23	160.01	158.62	159.11	158.55	0.56%	428,803
Apr 21, 2026	158.94	159.53	157.88	158.23	157.67	0.08%	570,872
Apr 20, 2026	157.98	158.56	157.66	158.11	157.55	-0.07%	463,109
Apr 17, 2026	157.35	158.86	157.16	158.22	157.66	1.24%	826,563
Apr 16, 2026	154.50	156.35	154.19	156.28	155.73	1.17%	474,593
Apr 15, 2026	154.57	155.06	153.17	154.47	153.93	-0.35%	3,388,076
Apr 14, 2026	153.83	155.02	152.62	155.02	154.47	1.01%	569,162
Apr 13, 2026	151.51	153.48	151.10	153.46	152.92	0.87%	489,883
Apr 10, 2026	153.04	153.08	151.97	152.14	151.61	-0.45%	627,669
Apr 9, 2026	151.36	153.09	150.93	152.83	152.29	0.78%	715,058
Apr 8, 2026	150.54	151.70	149.74	151.65	151.12	3.65%	1,519,532
Apr 7, 2026	145.77	146.56	144.91	146.31	145.80	0.04%	984,902
Apr 6, 2026	145.55	146.66	145.52	146.25	145.74	0.71%	597,414
Apr 2, 2026	142.05	145.52	142.02	145.22	144.71	0.32%	678,792
Apr 1, 2026	143.60	145.63	143.25	144.76	144.25	1.81%	1,393,743
Mar 31, 2026	139.67	142.29	139.26	142.19	141.69	2.68%	2,363,126
Mar 30, 2026	142.38	142.45	137.85	138.48	137.99	-1.84%	619,680
Mar 27, 2026	142.47	143.04	140.79	141.08	140.58	-1.27%	566,942
Mar 26, 2026	144.16	145.06	142.84	142.90	142.40	-1.83%	546,116
Mar 25, 2026	145.46	146.21	144.55	145.56	145.05	0.45%	907,344
Mar 24, 2026	142.97	145.33	142.81	144.91	144.40	0.77%	501,858
Mar 23, 2026	145.08	146.01	143.31	143.80	143.29	0.49%	1,286,539
Mar 20, 2026	145.70	145.80	142.20	143.10	142.60	-1.55%	1,426,586
Mar 19, 2026	143.07	146.37	142.87	145.36	144.85	-0.08%	1,471,581
Mar 18, 2026	146.81	147.08	145.46	145.48	144.97	-1.04%	1,455,448
Mar 17, 2026	146.83	147.48	146.57	147.01	146.49	1.00%	610,661
Mar 16, 2026	146.56	147.56	145.95	146.19	145.04	1.03%	1,430,061
Mar 13, 2026	144.99	146.22	144.43	144.69	143.56	0.63%	1,936,565
Mar 12, 2026	145.12	145.12	143.72	143.79	142.67	-1.76%	2,285,857
Mar 11, 2026	145.96	147.11	145.68	146.37	145.23	0.45%	1,456,315
Mar 10, 2026	145.49	148.00	145.45	145.72	144.58	0.26%	2,129,852
Mar 9, 2026	142.65	145.75	140.93	145.34	144.20	0.54%	2,736,280
Mar 6, 2026	145.08	145.66	144.07	144.56	143.43	-2.08%	1,736,901
Mar 5, 2026	148.42	149.29	146.22	147.63	146.48	-1.09%	3,786,979
Mar 4, 2026	148.08	149.76	147.41	149.26	148.09	1.47%	1,595,555
Mar 3, 2026	146.63	148.00	144.65	147.10	145.95	-2.12%	5,852,596
Mar 2, 2026	148.89	150.48	148.41	150.29	149.12	-0.33%	1,934,930
Feb 27, 2026	149.57	150.83	149.44	150.79	149.61	-0.22%	728,147
Feb 26, 2026	152.08	152.89	149.97	151.12	149.94	-0.57%	624,096
Feb 25, 2026	151.76	152.29	151.16	151.99	150.80	0.56%	652,754
Feb 24, 2026	150.46	151.85	150.46	151.15	149.97	0.61%	1,326,418
Feb 23, 2026	151.61	152.51	149.50	150.24	149.07	-1.43%	719,496
Feb 20, 2026	150.91	152.49	150.75	152.42	151.23	0.69%	898,449
Feb 19, 2026	151.66	151.82	150.65	151.38	150.20	-0.60%	976,990
Feb 18, 2026	151.04	153.14	150.42	152.30	151.11	0.96%	1,289,401
Feb 17, 2026	151.06	151.91	149.72	150.85	149.67	-0.47%	1,063,053
Feb 13, 2026	149.70	152.52	149.01	151.56	150.38	1.13%	1,233,973
Feb 12, 2026	152.80	154.31	149.71	149.87	148.70	-1.98%	1,434,333
Feb 11, 2026	152.29	153.19	151.37	152.90	151.70	1.39%	1,305,597
Feb 10, 2026	151.17	151.82	150.69	150.81	149.63	-0.34%	609,292
Feb 9, 2026	150.82	151.93	149.84	151.33	150.15	-0.36%	1,195,578
Feb 6, 2026	149.00	152.10	149.00	151.88	150.69	2.52%	993,788
Feb 5, 2026	147.88	149.64	147.15	148.15	146.99	-0.66%	2,764,510
Feb 4, 2026	149.77	151.00	147.76	149.13	147.96	-0.29%	2,250,116
Feb 3, 2026	149.84	150.78	147.96	149.57	148.40	-0.04%	1,390,980