Valley National Bancorp (VLYPO) stock
VLYPONasdaqNational Commercial BanksFiscal year ends December 31Also trades as VLY, VLYPN, VLYPP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 20/302% below fair value
$24.22−0.02 (-0.08%)
Close on Oct 30, 2026Market cap $13.38BP/E 20.5Yield 1.82%
Price history
Valley National Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.22
-0.08% on the day
52-week range
$23.96 – $25.64
-5.5% from the high
Change over 52 weeks
-4.6%
From $25.40 on Oct 30, 2025
Average volume
7,145
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.25 | $24.25 | $24.16 | $24.22 | -0.08% | 6,105 |
| Oct 29, 2026 | $24.24 | $24.24 | $24.24 | $24.24 | -0.21% | 488 |
| Oct 28, 2026 | $24.38 | $24.38 | $24.14 | $24.29 | -0.21% | 5,503 |
| Oct 27, 2026 | $24.29 | $24.35 | $24.25 | $24.34 | +0.21% | 4,771 |
| Oct 26, 2026 | $24.35 | $24.35 | $24.22 | $24.29 | +0.16% | 3,327 |
| Oct 23, 2026 | $24.50 | $24.50 | $24.21 | $24.25 | -0.39% | 4,006 |
| Oct 22, 2026 | $24.50 | $24.50 | $24.25 | $24.34 | +0.10% | 6,264 |
| Oct 21, 2026 | $24.20 | $24.32 | $24.05 | $24.32 | -0.01% | 14,998 |
| Oct 20, 2026 | $23.96 | $24.36 | $23.96 | $24.32 | +1.51% | 9,450 |
| Oct 19, 2026 | $24.46 | $24.46 | $23.96 | $23.96 | -0.82% | 16,902 |
| Oct 16, 2026 | $24.37 | $24.37 | $24.16 | $24.16 | -0.67% | 10,075 |
| Oct 15, 2026 | $24.45 | $24.51 | $24.30 | $24.32 | -0.61% | 23,806 |
| Oct 14, 2026 | $24.50 | $24.50 | $24.45 | $24.47 | -0.41% | 3,419 |
| Oct 13, 2026 | $24.58 | $24.67 | $24.56 | $24.57 | -0.85% | 10,868 |
| Oct 12, 2026 | $24.80 | $24.80 | $24.76 | $24.78 | -0.20% | 2,779 |
| Oct 9, 2026 | $24.83 | $24.84 | $24.83 | $24.83 | 0.00% | 2,287 |
| Oct 8, 2026 | $24.85 | $24.85 | $24.83 | $24.83 | 0.00% | 5,374 |
| Oct 7, 2026 | $24.83 | $24.87 | $24.80 | $24.83 | +0.12% | 7,696 |
| Oct 6, 2026 | $24.83 | $24.85 | $24.80 | $24.80 | 0.00% | 5,145 |
| Oct 5, 2026 | $24.80 | $24.81 | $24.80 | $24.80 | -0.14% | 4,868 |
| Oct 2, 2026 | $24.80 | $24.84 | $24.80 | $24.84 | +0.14% | 1,607 |
| Oct 1, 2026 | $24.80 | $24.87 | $24.80 | $24.80 | -0.24% | 6,218 |
| Sep 30, 2026 | $24.94 | $24.94 | $24.85 | $24.86 | +0.04% | 4,472 |
| Sep 29, 2026 | $24.92 | $24.92 | $24.73 | $24.85 | +0.32% | 5,732 |
| Sep 28, 2026 | $24.71 | $24.77 | $24.70 | $24.77 | +0.41% | 3,073 |
| Sep 25, 2026 | $24.68 | $24.68 | $24.66 | $24.67 | +0.04% | 3,203 |
| Sep 24, 2026 | $24.75 | $24.78 | $24.66 | $24.66 | -0.84% | 4,930 |
| Sep 23, 2026 | $24.81 | $25.00 | $24.81 | $24.87 | -0.12% | 3,452 |
| Sep 22, 2026 | $24.95 | $24.95 | $24.90 | $24.90 | -0.04% | 2,529 |
| Sep 21, 2026 | $24.85 | $24.91 | $24.83 | $24.91 | +0.13% | 4,204 |
| Sep 18, 2026 | $24.87 | $24.88 | $24.75 | $24.88 | +0.01% | 3,953 |
| Sep 17, 2026 | $24.83 | $24.89 | $24.83 | $24.88 | +0.36% | 1,102 |
| Sep 16, 2026 | $24.80 | $24.80 | $24.58 | $24.79 | +0.34% | 4,575 |
| Sep 15, 2026 | $24.99 | $24.99 | $24.58 | $24.70 | -1.79% | 7,369 |
| Sep 14, 2026 | $25.10 | $25.20 | $25.08 | $25.15 | +0.16% | 6,022 |
| Sep 11, 2026 | $25.19 | $25.19 | $25.10 | $25.11 | +0.32% | 2,544 |
| Sep 10, 2026 | $25.19 | $25.19 | $25.03 | $25.03 | -0.24% | 8,966 |
| Sep 9, 2026 | $25.19 | $25.19 | $25.03 | $25.09 | 0.00% | 1,445 |
| Sep 8, 2026 | $25.02 | $25.12 | $25.02 | $25.09 | +0.26% | 4,079 |
| Sep 4, 2026 | $25.00 | $25.14 | $24.99 | $25.03 | +0.06% | 7,877 |
| Sep 3, 2026 | $25.00 | $25.05 | $25.00 | $25.01 | +0.32% | 6,043 |
| Sep 2, 2026 | $25.01 | $25.05 | $24.93 | $24.93 | -0.48% | 4,704 |
| Sep 1, 2026 | $25.03 | $25.10 | $25.03 | $25.05 | -0.12% | 2,046 |
| Aug 31, 2026 | $24.93 | $25.17 | $24.93 | $25.08 | +0.24% | 6,367 |
| Aug 28, 2026 | $24.94 | $25.07 | $24.93 | $25.02 | +0.08% | 2,964 |
| Aug 27, 2026 | $25.04 | $25.04 | $24.96 | $25.00 | -0.06% | 1,362 |
| Aug 26, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | 0.00% | – |
| Aug 25, 2026 | $25.64 | $25.64 | $24.91 | $25.02 | +0.10% | 16,968 |
| Aug 24, 2026 | $24.90 | $24.99 | $24.90 | $24.99 | +0.04% | 2,365 |
| Aug 21, 2026 | $24.82 | $24.98 | $24.82 | $24.98 | +0.48% | 3,507 |
| Aug 20, 2026 | $24.88 | $24.92 | $24.84 | $24.86 | -0.16% | 3,880 |
| Aug 19, 2026 | $24.82 | $24.90 | $24.81 | $24.90 | +0.50% | 4,176 |
| Aug 18, 2026 | $24.72 | $24.82 | $24.71 | $24.78 | -0.28% | 12,249 |
| Aug 17, 2026 | $24.87 | $24.87 | $24.74 | $24.85 | +0.42% | 9,412 |
| Aug 14, 2026 | $24.80 | $24.88 | $24.74 | $24.74 | -0.16% | 8,463 |
| Aug 13, 2026 | $24.97 | $24.97 | $24.76 | $24.78 | -0.32% | 13,193 |
| Aug 12, 2026 | $24.93 | $24.94 | $24.85 | $24.86 | +0.04% | 3,952 |
| Aug 11, 2026 | $24.94 | $24.94 | $24.84 | $24.85 | +0.08% | 3,632 |
| Aug 10, 2026 | $24.73 | $24.83 | $24.73 | $24.83 | +0.40% | 3,527 |
| Aug 7, 2026 | $24.76 | $24.87 | $24.73 | $24.73 | +0.12% | 19,641 |
| Aug 6, 2026 | $24.81 | $24.85 | $24.70 | $24.70 | -0.60% | 17,892 |
| Aug 5, 2026 | $25.00 | $25.09 | $24.85 | $24.85 | -0.63% | 5,690 |
| Aug 4, 2026 | $25.03 | $25.03 | $25.01 | $25.01 | +0.03% | 1,377 |
| Aug 3, 2026 | $25.04 | $25.06 | $24.98 | $25.00 | -0.08% | 11,472 |
| Jul 31, 2026 | $24.99 | $25.02 | $24.94 | $25.02 | +0.42% | 15,667 |
| Jul 30, 2026 | $24.90 | $24.97 | $24.86 | $24.92 | -0.06% | 3,633 |
| Jul 29, 2026 | $24.91 | $24.98 | $24.78 | $24.93 | +0.69% | 3,977 |
| Jul 28, 2026 | $24.86 | $24.94 | $24.73 | $24.76 | -0.30% | 6,030 |
| Jul 27, 2026 | $24.82 | $24.87 | $24.76 | $24.84 | -0.42% | 2,499 |
| Jul 24, 2026 | $24.71 | $24.98 | $24.71 | $24.94 | +0.28% | 4,041 |
| Jul 23, 2026 | $24.85 | $24.87 | $24.79 | $24.87 | +0.04% | 3,597 |
| Jul 22, 2026 | $24.87 | $24.88 | $24.86 | $24.86 | -0.16% | 7,129 |
| Jul 21, 2026 | $24.93 | $24.95 | $24.90 | $24.90 | 0.00% | 14,721 |
| Jul 20, 2026 | $24.94 | $25.00 | $24.90 | $24.90 | -0.44% | 6,766 |
| Jul 17, 2026 | $24.93 | $25.01 | $24.85 | $25.01 | +0.28% | 12,380 |
| Jul 16, 2026 | $24.98 | $25.00 | $24.88 | $24.94 | +0.16% | 7,341 |
| Jul 15, 2026 | $24.96 | $24.96 | $24.90 | $24.90 | -0.04% | 11,184 |
| Jul 14, 2026 | $24.92 | $24.99 | $24.90 | $24.91 | +0.45% | 4,116 |
| Jul 13, 2026 | $24.80 | $24.80 | $24.76 | $24.80 | -0.37% | 4,042 |
| Jul 10, 2026 | $24.83 | $24.89 | $24.80 | $24.89 | +0.49% | 13,551 |
| Jul 9, 2026 | $24.73 | $24.77 | $24.73 | $24.77 | +0.44% | 3,976 |
| Jul 8, 2026 | $24.95 | $24.99 | $24.63 | $24.66 | -1.36% | 30,007 |
| Jul 7, 2026 | $24.90 | $25.00 | $24.89 | $25.00 | +0.46% | 14,923 |
| Jul 6, 2026 | $24.69 | $24.89 | $24.69 | $24.89 | +0.98% | 5,982 |
| Jul 2, 2026 | $24.76 | $24.76 | $24.59 | $24.65 | -1.02% | 11,597 |
| Jul 1, 2026 | $24.90 | $25.00 | $24.60 | $24.90 | 0.00% | 18,664 |
| Jun 30, 2026 | $24.74 | $24.91 | $24.68 | $24.90 | +0.85% | 29,553 |
| Jun 29, 2026 | $24.77 | $24.77 | $24.56 | $24.69 | +0.24% | 3,281 |
| Jun 26, 2026 | $24.76 | $24.76 | $24.63 | $24.63 | -0.32% | 1,791 |
| Jun 25, 2026 | $24.74 | $24.74 | $24.71 | $24.71 | -0.40% | 2,248 |
| Jun 24, 2026 | $24.76 | $24.81 | $24.75 | $24.81 | +0.28% | 997 |
| Jun 23, 2026 | $24.71 | $24.76 | $24.71 | $24.74 | +0.08% | 5,934 |
| Jun 22, 2026 | $24.78 | $24.78 | $24.72 | $24.72 | -0.56% | 3,389 |
| Jun 18, 2026 | $24.70 | $24.86 | $24.70 | $24.86 | +0.65% | 3,688 |
| Jun 17, 2026 | $24.73 | $24.76 | $24.68 | $24.70 | +0.08% | 2,140 |
| Jun 16, 2026 | $24.90 | $24.90 | $24.56 | $24.68 | -0.20% | 6,782 |
| Jun 15, 2026 | $24.70 | $24.86 | $24.66 | $24.73 | -1.12% | 4,369 |
| Jun 12, 2026 | $25.10 | $25.10 | $24.98 | $25.01 | -0.10% | 4,482 |
| Jun 11, 2026 | $25.02 | $25.09 | $24.99 | $25.04 | -0.06% | 5,026 |
| Jun 10, 2026 | $24.96 | $25.08 | $24.96 | $25.05 | -0.08% | 2,308 |
| Jun 9, 2026 | $25.05 | $25.07 | $25.05 | $25.07 | -0.08% | 6,361 |
| Jun 8, 2026 | $25.02 | $25.09 | $24.97 | $25.09 | +0.34% | 4,472 |
| Jun 5, 2026 | $25.03 | $25.05 | $24.96 | $25.01 | -0.10% | 1,780 |
| Jun 4, 2026 | $25.00 | $25.05 | $25.00 | $25.03 | 0.00% | 3,027 |
| Jun 3, 2026 | $25.00 | $25.05 | $24.95 | $25.03 | +0.12% | 2,657 |
| Jun 2, 2026 | $25.03 | $25.05 | $25.00 | $25.00 | -0.24% | 3,805 |
| Jun 1, 2026 | $24.90 | $25.07 | $24.90 | $25.06 | +0.76% | 2,199 |
| May 29, 2026 | $25.10 | $25.10 | $24.80 | $24.87 | -0.86% | 27,043 |
| May 28, 2026 | $25.10 | $25.10 | $25.09 | $25.09 | -0.04% | 2,547 |
| May 27, 2026 | $25.08 | $25.10 | $25.07 | $25.10 | -0.10% | 4,294 |
| May 26, 2026 | $25.01 | $25.12 | $25.01 | $25.12 | +0.24% | 5,103 |
| May 22, 2026 | $25.03 | $25.14 | $25.00 | $25.06 | +0.24% | 8,272 |
| May 21, 2026 | $25.01 | $25.05 | $25.00 | $25.00 | -0.12% | 5,319 |
| May 20, 2026 | $25.05 | $25.05 | $25.03 | $25.03 | -0.28% | 1,419 |
| May 19, 2026 | $24.95 | $25.10 | $24.95 | $25.10 | +0.40% | 2,482 |
| May 18, 2026 | $24.99 | $25.10 | $24.99 | $25.00 | -0.36% | 4,613 |
| May 15, 2026 | $25.08 | $25.09 | $25.08 | $25.09 | +0.27% | 1,988 |
| May 14, 2026 | $25.10 | $25.10 | $25.02 | $25.02 | -0.21% | 3,647 |
| May 13, 2026 | $25.09 | $25.09 | $25.08 | $25.08 | -0.06% | 925 |
| May 12, 2026 | $25.03 | $25.09 | $25.03 | $25.09 | +0.04% | 4,254 |
| May 11, 2026 | $25.05 | $25.08 | $25.05 | $25.08 | +0.52% | 9,761 |
| May 8, 2026 | $25.06 | $25.06 | $24.95 | $24.95 | -0.40% | 10,383 |
| May 7, 2026 | $25.04 | $25.05 | $25.00 | $25.05 | +0.08% | 5,658 |
| May 6, 2026 | $25.04 | $25.04 | $25.01 | $25.03 | +0.04% | 2,821 |
| May 5, 2026 | $25.01 | $25.04 | $25.01 | $25.02 | +0.08% | 7,059 |
| May 4, 2026 | $24.99 | $25.02 | $24.99 | $25.00 | +0.12% | 6,921 |
| May 1, 2026 | $24.95 | $24.97 | $24.95 | $24.97 | -0.12% | 590 |
| Apr 30, 2026 | $24.90 | $25.01 | $24.90 | $25.00 | -0.02% | 2,052 |
| Apr 29, 2026 | $25.01 | $25.01 | $25.00 | $25.01 | +0.02% | 4,453 |
| Apr 28, 2026 | $24.97 | $25.01 | $24.97 | $25.00 | +0.02% | 3,109 |
| Apr 27, 2026 | $24.94 | $25.01 | $24.94 | $25.00 | -0.02% | 2,806 |
| Apr 24, 2026 | $24.95 | $25.00 | $24.94 | $25.00 | +0.12% | 4,699 |
| Apr 23, 2026 | $24.92 | $24.97 | $24.92 | $24.97 | +0.28% | 1,613 |
| Apr 22, 2026 | $24.89 | $24.90 | $24.85 | $24.90 | +0.16% | 6,879 |
| Apr 21, 2026 | $24.90 | $24.90 | $24.85 | $24.86 | -0.16% | 6,343 |
| Apr 20, 2026 | $24.90 | $24.90 | $24.85 | $24.90 | -0.00% | 4,593 |
| Apr 17, 2026 | $24.82 | $24.95 | $24.82 | $24.90 | +0.32% | 10,119 |
| Apr 16, 2026 | $24.85 | $24.94 | $24.75 | $24.82 | -0.36% | 5,921 |
| Apr 15, 2026 | $24.96 | $25.01 | $24.86 | $24.91 | -0.16% | 15,890 |
| Apr 14, 2026 | $24.90 | $24.98 | $24.90 | $24.95 | +0.73% | 11,831 |
| Apr 13, 2026 | $24.95 | $24.95 | $24.76 | $24.77 | 0.00% | 4,642 |
| Apr 10, 2026 | $24.87 | $24.87 | $24.75 | $24.77 | -0.32% | 2,965 |
| Apr 9, 2026 | $24.84 | $24.93 | $24.75 | $24.85 | +0.49% | 8,078 |
| Apr 8, 2026 | $24.75 | $24.82 | $24.73 | $24.73 | +0.12% | 8,738 |
| Apr 7, 2026 | $24.72 | $24.72 | $24.68 | $24.70 | -0.20% | 4,640 |
| Apr 6, 2026 | $24.57 | $24.77 | $24.57 | $24.75 | -0.04% | 2,012 |
| Apr 2, 2026 | $24.50 | $24.77 | $24.50 | $24.76 | +0.86% | 3,782 |
| Apr 1, 2026 | $24.69 | $24.69 | $24.48 | $24.55 | +0.41% | 2,330 |
| Mar 31, 2026 | $24.50 | $24.55 | $24.10 | $24.45 | -0.20% | 16,806 |
| Mar 30, 2026 | $24.88 | $24.88 | $24.44 | $24.50 | -0.89% | 26,133 |
| Mar 27, 2026 | $24.78 | $24.87 | $24.70 | $24.72 | -0.22% | 1,587 |
| Mar 26, 2026 | $24.78 | $24.81 | $24.65 | $24.78 | -0.62% | 10,190 |
| Mar 25, 2026 | $24.89 | $24.94 | $24.80 | $24.93 | +0.81% | 18,171 |
| Mar 24, 2026 | $24.76 | $24.86 | $24.71 | $24.73 | +0.77% | 7,216 |
| Mar 23, 2026 | $24.78 | $24.88 | $24.54 | $24.54 | +0.33% | 5,682 |
| Mar 20, 2026 | $24.84 | $24.84 | $24.45 | $24.46 | -1.57% | 8,087 |
| Mar 19, 2026 | $24.89 | $24.89 | $24.80 | $24.85 | +0.02% | 2,531 |
| Mar 18, 2026 | $24.90 | $24.90 | $24.81 | $24.85 | +0.18% | 2,477 |
| Mar 17, 2026 | $24.93 | $24.94 | $24.79 | $24.80 | -0.48% | 7,871 |
| Mar 16, 2026 | $24.54 | $25.05 | $24.54 | $24.92 | +1.30% | 29,425 |
| Mar 13, 2026 | $24.80 | $24.80 | $24.57 | $24.60 | -1.76% | 15,415 |
| Mar 12, 2026 | $25.14 | $25.21 | $25.00 | $25.04 | -0.71% | 6,728 |
| Mar 11, 2026 | $25.27 | $25.27 | $25.12 | $25.22 | +0.32% | 3,636 |
| Mar 10, 2026 | $25.11 | $25.21 | $25.11 | $25.14 | 0.00% | 4,732 |
| Mar 9, 2026 | $25.09 | $25.14 | $25.01 | $25.14 | -0.40% | 11,121 |
| Mar 6, 2026 | $25.11 | $25.24 | $25.08 | $25.24 | +0.08% | 2,168 |
| Mar 5, 2026 | $25.16 | $25.22 | $25.10 | $25.22 | +0.04% | 3,880 |
| Mar 4, 2026 | $25.17 | $25.22 | $25.06 | $25.21 | +0.50% | 2,647 |
| Mar 3, 2026 | $25.25 | $25.25 | $25.05 | $25.09 | -0.26% | 12,240 |
| Mar 2, 2026 | $25.10 | $25.25 | $25.10 | $25.15 | -0.18% | 5,852 |
| Feb 27, 2026 | $25.15 | $25.20 | $25.08 | $25.20 | +0.38% | 38,406 |
| Feb 26, 2026 | $25.00 | $25.18 | $24.95 | $25.10 | +0.36% | 10,030 |
| Feb 25, 2026 | $25.13 | $25.20 | $25.00 | $25.01 | +0.08% | 10,769 |
| Feb 24, 2026 | $24.96 | $25.17 | $24.96 | $24.99 | -0.04% | 5,018 |
| Feb 23, 2026 | $25.10 | $25.11 | $25.00 | $25.00 | -0.20% | 5,362 |
| Feb 20, 2026 | $25.13 | $25.13 | $25.01 | $25.05 | -0.20% | 2,805 |
| Feb 19, 2026 | $25.08 | $25.10 | $25.05 | $25.10 | +0.40% | 1,579 |
| Feb 18, 2026 | $25.14 | $25.15 | $25.00 | $25.00 | -0.64% | 15,642 |
| Feb 17, 2026 | $25.19 | $25.19 | $25.04 | $25.16 | +0.36% | 7,420 |
| Feb 13, 2026 | $25.10 | $25.20 | $25.05 | $25.07 | +0.24% | 9,319 |
| Feb 12, 2026 | $25.14 | $25.14 | $25.01 | $25.01 | -0.12% | 8,770 |
| Feb 11, 2026 | $25.05 | $25.15 | $25.00 | $25.04 | -0.04% | 11,437 |
| Feb 10, 2026 | $25.15 | $25.19 | $25.05 | $25.05 | -0.36% | 18,101 |
| Feb 9, 2026 | $25.22 | $25.26 | $25.09 | $25.14 | -0.20% | 7,306 |
| Feb 6, 2026 | $25.19 | $25.20 | $25.16 | $25.19 | +0.36% | 17,260 |
| Feb 5, 2026 | $25.25 | $25.25 | $25.10 | $25.10 | -0.31% | 4,869 |
| Feb 4, 2026 | $25.12 | $25.21 | $25.09 | $25.18 | +0.35% | 13,457 |
| Feb 3, 2026 | $25.13 | $25.13 | $25.08 | $25.09 | -0.08% | 4,017 |
| Feb 2, 2026 | $25.17 | $25.19 | $25.08 | $25.11 | -0.24% | 7,893 |
| Jan 30, 2026 | $25.15 | $25.17 | $25.10 | $25.17 | +0.48% | 6,091 |
| Jan 29, 2026 | $25.02 | $25.17 | $25.02 | $25.05 | -0.08% | 3,319 |
| Jan 28, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | 0.00% | 514 |
| Jan 27, 2026 | $25.09 | $25.18 | $25.02 | $25.07 | -0.12% | 5,722 |
| Jan 26, 2026 | $25.03 | $25.14 | $25.03 | $25.10 | +0.20% | 3,388 |
| Jan 23, 2026 | $25.05 | $25.10 | $25.00 | $25.05 | -0.20% | 9,936 |
| Jan 22, 2026 | $25.15 | $25.17 | $25.02 | $25.10 | -0.04% | 12,390 |
| Jan 21, 2026 | $25.14 | $25.16 | $25.10 | $25.11 | -0.79% | 6,350 |
| Jan 20, 2026 | $25.15 | $25.31 | $25.15 | $25.31 | -0.00% | 1,186 |
| Jan 16, 2026 | $25.24 | $25.31 | $25.16 | $25.31 | +0.04% | 4,429 |
| Jan 15, 2026 | $25.26 | $25.30 | $25.15 | $25.30 | +0.16% | 928 |
| Jan 14, 2026 | $25.18 | $25.34 | $25.12 | $25.26 | +0.60% | 1,948 |
| Jan 13, 2026 | $25.37 | $25.37 | $25.11 | $25.11 | -0.91% | 641 |
| Jan 12, 2026 | $25.08 | $25.34 | $25.08 | $25.34 | +0.24% | 678 |
| Jan 9, 2026 | $25.20 | $25.28 | $25.06 | $25.28 | +0.52% | 4,654 |
| Jan 8, 2026 | $25.10 | $25.20 | $25.10 | $25.15 | +0.21% | 3,570 |
| Jan 7, 2026 | $25.01 | $25.15 | $25.01 | $25.10 | -0.01% | 4,630 |
| Jan 6, 2026 | $25.07 | $25.10 | $24.90 | $25.10 | +0.48% | 9,866 |
| Jan 5, 2026 | $25.10 | $25.10 | $24.96 | $24.98 | -0.40% | 10,304 |
| Jan 2, 2026 | $25.10 | $25.16 | $24.94 | $25.08 | -1.38% | 18,082 |
| Dec 31, 2025 | $25.19 | $25.43 | $25.08 | $25.43 | +1.36% | 4,447 |
| Dec 30, 2025 | $25.05 | $25.30 | $25.05 | $25.09 | -0.87% | 4,484 |
| Dec 29, 2025 | $25.18 | $25.31 | $25.18 | $25.31 | +0.80% | 2,341 |
| Dec 26, 2025 | $25.10 | $25.15 | $25.10 | $25.11 | +0.12% | 1,883 |
| Dec 24, 2025 | $25.08 | $25.08 | $25.08 | $25.08 | +0.16% | 271 |
| Dec 23, 2025 | $25.13 | $25.24 | $24.80 | $25.04 | -0.52% | 8,094 |
| Dec 22, 2025 | $25.08 | $25.31 | $24.97 | $25.17 | +0.44% | 7,489 |
| Dec 19, 2025 | $25.16 | $25.18 | $25.06 | $25.06 | -0.06% | 3,818 |
| Dec 18, 2025 | $25.15 | $25.15 | $25.00 | $25.08 | -0.28% | 1,360 |
| Dec 17, 2025 | $25.03 | $25.15 | $24.96 | $25.15 | +0.70% | 2,531 |
| Dec 16, 2025 | $25.14 | $25.14 | $24.97 | $24.97 | -0.74% | 2,435 |
| Dec 15, 2025 | $24.92 | $25.16 | $24.89 | $25.16 | -0.69% | 2,249 |
| Dec 12, 2025 | $25.30 | $25.33 | $25.30 | $25.33 | -0.31% | 767 |
| Dec 11, 2025 | $25.45 | $25.59 | $25.38 | $25.41 | -0.16% | 4,992 |
| Dec 10, 2025 | $25.30 | $25.45 | $25.30 | $25.45 | +0.32% | 2,439 |
| Dec 9, 2025 | $25.27 | $25.37 | $25.27 | $25.37 | +0.61% | 348 |
| Dec 8, 2025 | $25.40 | $25.44 | $25.12 | $25.22 | -0.74% | 5,762 |
| Dec 5, 2025 | $25.34 | $25.40 | $25.24 | $25.40 | +0.06% | 2,031 |
| Dec 4, 2025 | $25.20 | $25.40 | $25.20 | $25.39 | -0.16% | 1,417 |
| Dec 3, 2025 | $25.40 | $25.46 | $25.40 | $25.43 | +0.32% | 1,990 |
| Dec 2, 2025 | $25.04 | $25.36 | $25.04 | $25.35 | +0.03% | 1,433 |
| Dec 1, 2025 | $25.32 | $25.40 | $25.26 | $25.34 | +0.27% | 1,528 |
| Nov 28, 2025 | $25.28 | $25.28 | $25.28 | $25.28 | +0.10% | 1,484 |
| Nov 26, 2025 | $25.24 | $25.38 | $25.18 | $25.25 | +0.22% | 2,616 |
| Nov 25, 2025 | $25.18 | $25.34 | $25.18 | $25.20 | -0.10% | 4,601 |
| Nov 24, 2025 | $25.21 | $25.32 | $25.21 | $25.22 | +0.68% | 2,622 |
| Nov 21, 2025 | $24.93 | $25.21 | $24.93 | $25.05 | +0.76% | 5,959 |
| Nov 20, 2025 | $25.14 | $25.14 | $24.86 | $24.86 | -0.68% | 4,505 |
| Nov 19, 2025 | $25.07 | $25.10 | $25.02 | $25.03 | -0.45% | 2,983 |
| Nov 18, 2025 | $25.10 | $25.19 | $25.08 | $25.14 | +0.53% | 2,407 |
| Nov 17, 2025 | $25.00 | $25.07 | $25.00 | $25.01 | -0.24% | 5,174 |
| Nov 14, 2025 | $25.11 | $25.11 | $24.98 | $25.07 | +0.36% | 5,954 |
| Nov 13, 2025 | $25.10 | $25.10 | $24.97 | $24.98 | -0.40% | 5,515 |
| Nov 12, 2025 | $25.08 | $25.11 | $25.08 | $25.08 | +0.38% | 1,452 |
| Nov 11, 2025 | $24.97 | $25.01 | $24.89 | $24.99 | -0.06% | 8,537 |
| Nov 10, 2025 | $24.94 | $25.00 | $24.77 | $25.00 | +0.93% | 7,630 |
| Nov 7, 2025 | $24.89 | $24.89 | $24.59 | $24.77 | -0.40% | 9,279 |
| Nov 6, 2025 | $25.03 | $25.05 | $24.87 | $24.87 | -1.29% | 9,145 |
| Nov 5, 2025 | $25.00 | $25.20 | $25.00 | $25.19 | +1.02% | 1,931 |
| Nov 4, 2025 | $25.00 | $25.10 | $24.74 | $24.94 | -0.40% | 11,147 |
| Nov 3, 2025 | $25.10 | $25.26 | $25.04 | $25.04 | -0.83% | 4,018 |
| Oct 31, 2025 | $25.35 | $25.35 | $25.20 | $25.25 | -0.59% | 2,367 |
| Oct 30, 2025 | $25.12 | $25.40 | $25.10 | $25.40 | +1.19% | 2,002 |
| Oct 29, 2025 | $25.34 | $25.34 | $25.10 | $25.10 | +0.05% | 8,264 |
| Oct 28, 2025 | $25.25 | $25.55 | $25.09 | $25.09 | -0.24% | 2,340 |
| Oct 27, 2025 | $25.10 | $25.40 | $25.05 | $25.15 | +0.04% | 3,006 |
| Oct 24, 2025 | $25.08 | $25.14 | $24.95 | $25.14 | +0.60% | 8,423 |
| Oct 23, 2025 | $25.01 | $25.11 | $24.99 | $24.99 | -0.67% | 7,214 |
| Oct 22, 2025 | $25.10 | $25.22 | $25.10 | $25.16 | -0.32% | 3,584 |
| Oct 21, 2025 | $25.08 | $25.24 | $25.08 | $25.24 | +0.80% | 7,666 |
| Oct 20, 2025 | $24.95 | $25.12 | $24.95 | $25.04 | – | 5,305 |
Seasonality
VLYPO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | 1.4% | -2.3% | -0.9% | 1.8% | 1.9% | 2.8% | 0.6% | 0.2% | -0.5% | 1.7% | 1.7% |
| Months up | 2 of 9 | 5 of 9 | 4 of 9 | 5 of 9 | 7 of 9 | 5 of 9 | 8 of 9 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -1.0% | 0.1% | -1.1% | 2.2% | -0.5% | 2.1% | 0.5% | 0.2% | 1.1% | -2.6% | ||
| 2025 | 0.0% | 1.0% | -2.7% | 3.1% | 0.5% | -0.3% | 3.0% | -1.0% | 3.3% | 0.2% | 0.1% | 2.6% |
| 2024 | -1.5% | 4.1% | -2.6% | 6.5% | 0.2% | -2.9% | 7.9% | 1.2% | 1.5% | -1.3% | 2.1% | 2.0% |
| 2023 | 1.0% | -0.0% | -6.9% | -16.1% | 10.4% | 14.9% | 1.5% | -0.5% | -3.6% | -5.7% | 6.4% | 5.1% |
| 2022 | -2.2% | -0.8% | 2.4% | -4.0% | -3.8% | 2.7% | 1.2% | 0.5% | -4.1% | 7.8% | 6.1% | -0.1% |
| 2021 | -2.3% | -1.5% | 3.7% | -0.2% | 1.2% | -0.1% | 2.6% | -0.7% | -1.1% | 1.4% | -2.4% | 2.1% |
| 2020 | -0.6% | -1.2% | -16.3% | 0.2% | 4.5% | -1.5% | 6.9% | 4.4% | 4.2% | -3.8% | 5.7% | 4.1% |
| 2019 | -0.3% | 10.3% | 1.2% | 1.5% | 2.3% | 0.3% | 1.5% | -0.6% | 1.2% | 0.6% | 2.6% | 1.1% |
| 2018 | -2.9% | 0.7% | 1.2% | -1.6% | 1.5% | 1.5% | -0.0% | 1.2% | -2.1% | -1.0% | -4.4% | -3.6% |
| 2017 | 1.3% | 1.4% | -0.9% | -0.6% | 2.1% |