VLUE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 111.66 | 112.13 | 108.89 | 109.59 | -1.57 | -1.41% | 311,518 |
| Feb 28, 2025 | 109.87 | 111.23 | 109.34 | 111.16 | 1.16 | 1.05% | 417,700 |
| Feb 27, 2025 | 111.19 | 111.75 | 109.96 | 110.00 | -1.04 | -0.94% | 232,839 |
| Feb 26, 2025 | 111.48 | 112.00 | 110.74 | 111.04 | -0.16 | -0.14% | 238,947 |
| Feb 25, 2025 | 111.54 | 111.95 | 110.82 | 111.20 | -0.23 | -0.21% | 327,000 |
| Feb 24, 2025 | 111.92 | 112.08 | 111.09 | 111.43 | -0.21 | -0.19% | 377,700 |
| Feb 21, 2025 | 113.14 | 113.29 | 111.44 | 111.64 | -1.74 | -1.53% | 481,500 |
| Feb 20, 2025 | 113.46 | 113.53 | 112.52 | 113.38 | -0.18 | -0.16% | 190,441 |
| Feb 19, 2025 | 112.94 | 113.67 | 112.77 | 113.56 | 0.09 | 0.08% | 909,249 |
| Feb 18, 2025 | 112.33 | 113.53 | 112.32 | 113.47 | 1.46 | 1.30% | 1,977,950 |
| Feb 14, 2025 | 111.83 | 112.57 | 111.78 | 112.01 | 0.11 | 0.10% | 353,700 |
| Feb 13, 2025 | 111.13 | 112.00 | 111.03 | 111.90 | 1.48 | 1.34% | 694,400 |
| Feb 12, 2025 | 109.70 | 110.48 | 109.51 | 110.42 | 0.07 | 0.06% | 279,237 |
| Feb 11, 2025 | 109.45 | 110.50 | 109.45 | 110.35 | 0.48 | 0.44% | 387,200 |
| Feb 10, 2025 | 110.05 | 110.05 | 109.49 | 109.87 | 0.45 | 0.41% | 250,135 |
| Feb 7, 2025 | 110.34 | 110.42 | 109.28 | 109.42 | -0.59 | -0.54% | 359,920 |
| Feb 6, 2025 | 110.61 | 110.69 | 109.44 | 110.01 | -0.56 | -0.51% | 844,344 |
| Feb 5, 2025 | 110.02 | 110.71 | 109.60 | 110.57 | 0.90 | 0.82% | 378,600 |
| Feb 4, 2025 | 109.03 | 109.90 | 108.94 | 109.67 | 0.33 | 0.30% | 158,000 |
| Feb 3, 2025 | 108.20 | 109.90 | 107.79 | 109.34 | -0.66 | -0.60% | 498,800 |
| Jan 31, 2025 | 110.99 | 111.44 | 109.87 | 110.00 | -0.97 | -0.87% | 286,845 |
| Jan 30, 2025 | 110.37 | 111.33 | 110.31 | 110.97 | 1.13 | 1.03% | 338,306 |
| Jan 29, 2025 | 110.25 | 110.75 | 109.59 | 109.84 | 0.10 | 0.09% | 238,547 |
| Jan 28, 2025 | 110.39 | 110.39 | 109.28 | 109.74 | -1.08 | -0.97% | 374,745 |
| Jan 27, 2025 | 110.21 | 111.00 | 110.11 | 110.82 | -0.22 | -0.20% | 307,313 |
| Jan 24, 2025 | 111.36 | 111.49 | 110.88 | 111.04 | -0.30 | -0.27% | 114,814 |
| Jan 23, 2025 | 110.51 | 111.37 | 110.47 | 111.34 | 0.72 | 0.65% | 278,200 |
| Jan 22, 2025 | 110.90 | 111.02 | 110.54 | 110.62 | -0.32 | -0.29% | 375,300 |
| Jan 21, 2025 | 110.21 | 111.08 | 110.21 | 110.94 | 1.24 | 1.13% | 351,400 |
| Jan 17, 2025 | 109.74 | 109.94 | 109.38 | 109.70 | 0.95 | 0.87% | 240,543 |
| Jan 16, 2025 | 108.28 | 108.90 | 107.86 | 108.75 | 0.42 | 0.39% | 159,700 |
| Jan 15, 2025 | 108.59 | 108.81 | 108.05 | 108.33 | 1.51 | 1.41% | 478,700 |
| Jan 14, 2025 | 106.25 | 106.92 | 105.89 | 106.82 | 1.04 | 0.98% | 485,826 |
| Jan 13, 2025 | 104.63 | 105.80 | 104.58 | 105.78 | 0.76 | 0.72% | 343,936 |
| Jan 10, 2025 | 105.72 | 105.91 | 104.88 | 105.02 | -1.43 | -1.34% | 523,100 |
| Jan 8, 2025 | 106.43 | 106.53 | 105.45 | 106.45 | -0.30 | -0.28% | 1,641,700 |
| Jan 7, 2025 | 107.48 | 107.97 | 106.41 | 106.75 | -0.32 | -0.30% | 281,600 |
| Jan 6, 2025 | 107.11 | 108.23 | 106.95 | 107.07 | 0.57 | 0.54% | 498,800 |
| Jan 3, 2025 | 105.88 | 106.65 | 105.37 | 106.50 | 1.04 | 0.99% | 204,425 |
| Jan 2, 2025 | 106.11 | 106.59 | 104.91 | 105.46 | -0.15 | -0.14% | 436,541 |
| Dec 31, 2024 | 105.62 | 106.10 | 105.09 | 105.61 | 0.32 | 0.30% | 1,557,400 |
| Dec 30, 2024 | 105.69 | 105.81 | 104.53 | 105.29 | -1.23 | -1.15% | 849,822 |
| Dec 27, 2024 | 106.55 | 107.29 | 105.97 | 106.52 | -0.65 | -0.61% | 343,641 |
| Dec 26, 2024 | 106.41 | 107.30 | 106.41 | 107.17 | 0.33 | 0.31% | 154,300 |
| Dec 24, 2024 | 106.08 | 106.87 | 105.85 | 106.84 | 0.81 | 0.76% | 101,432 |
| Dec 23, 2024 | 105.25 | 106.09 | 104.99 | 106.03 | 0.43 | 0.41% | 378,046 |
| Dec 20, 2024 | 103.81 | 106.15 | 103.81 | 105.60 | 1.59 | 1.53% | 473,000 |
| Dec 19, 2024 | 104.87 | 105.59 | 104.01 | 104.01 | -0.67 | -0.64% | 548,641 |
| Dec 18, 2024 | 107.76 | 108.19 | 104.67 | 104.68 | -2.96 | -2.75% | 342,537 |
| Dec 17, 2024 | 107.89 | 108.39 | 107.45 | 107.64 | -1.44 | -1.32% | 249,810 |