Valvoline Inc (VVV) stock
VVVNYSEMiscellaneous Products of Petroleum & CoalFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/3062% above fair value
$32.29−0.09 (-0.28%)
Close on Oct 30, 2026Market cap $4.12BP/E 40.9Yield –
Price history
Valvoline share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.29
-0.28% on the day
52-week range
$26.21 – $41.08
-21.4% from the high
Change over 52 weeks
-2.9%
From $33.25 on Oct 30, 2025
Average volume
2.40M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $32.76 | $33.09 | $32.10 | $32.29 | -0.28% | 2,170,060 |
| Oct 29, 2026 | $32.09 | $32.59 | $31.68 | $32.38 | +1.92% | 1,996,497 |
| Oct 28, 2026 | $31.79 | $31.97 | $31.42 | $31.77 | -0.31% | 3,645,824 |
| Oct 27, 2026 | $31.81 | $32.05 | $31.66 | $31.87 | -0.22% | 2,579,374 |
| Oct 26, 2026 | $31.63 | $32.22 | $31.55 | $31.94 | +0.98% | 1,717,116 |
| Oct 23, 2026 | $31.96 | $32.04 | $31.22 | $31.63 | -2.50% | 2,748,695 |
| Oct 22, 2026 | $31.04 | $32.47 | $30.88 | $32.44 | +4.24% | 2,839,929 |
| Oct 21, 2026 | $31.58 | $31.61 | $30.76 | $31.12 | -1.14% | 1,438,514 |
| Oct 20, 2026 | $30.86 | $31.73 | $30.71 | $31.48 | +2.47% | 2,149,129 |
| Oct 19, 2026 | $31.73 | $31.73 | $30.71 | $30.72 | -2.35% | 2,579,127 |
| Oct 16, 2026 | $31.83 | $32.27 | $31.28 | $31.46 | -0.44% | 2,937,508 |
| Oct 15, 2026 | $30.98 | $31.68 | $30.87 | $31.60 | +3.98% | 2,034,882 |
| Oct 14, 2026 | $29.83 | $30.62 | $29.83 | $30.39 | +0.73% | 2,195,557 |
| Oct 13, 2026 | $30.53 | $30.67 | $29.90 | $30.17 | +0.03% | 2,406,347 |
| Oct 12, 2026 | $30.12 | $30.88 | $30.01 | $30.16 | -0.36% | 2,905,977 |
| Oct 9, 2026 | $30.86 | $30.99 | $30.13 | $30.27 | -1.85% | 3,175,106 |
| Oct 8, 2026 | $30.59 | $31.03 | $30.36 | $30.84 | +0.36% | 2,366,673 |
| Oct 7, 2026 | $30.47 | $31.04 | $30.47 | $30.73 | -0.45% | 3,037,939 |
| Oct 6, 2026 | $30.40 | $31.34 | $30.40 | $30.87 | +1.75% | 3,011,701 |
| Oct 5, 2026 | $31.04 | $31.04 | $29.89 | $30.34 | -0.78% | 3,254,051 |
| Oct 2, 2026 | $31.24 | $31.49 | $30.53 | $30.58 | -0.65% | 2,971,950 |
| Oct 1, 2026 | $30.12 | $30.82 | $29.41 | $30.78 | +2.12% | 3,570,445 |
| Sep 30, 2026 | $29.17 | $30.42 | $29.17 | $30.14 | +1.65% | 4,100,340 |
| Sep 29, 2026 | $29.50 | $29.88 | $29.23 | $29.65 | +4.11% | 3,407,014 |
| Sep 28, 2026 | $28.67 | $29.00 | $28.27 | $28.48 | -1.52% | 2,299,896 |
| Sep 25, 2026 | $28.36 | $29.05 | $28.29 | $28.92 | +2.01% | 2,376,358 |
| Sep 24, 2026 | $28.69 | $28.99 | $28.22 | $28.35 | -1.39% | 2,375,375 |
| Sep 23, 2026 | $28.42 | $28.85 | $28.32 | $28.75 | +0.28% | 5,300,618 |
| Sep 22, 2026 | $27.15 | $28.77 | $27.15 | $28.67 | +7.70% | 4,040,467 |
| Sep 21, 2026 | $26.83 | $26.83 | $26.21 | $26.62 | -0.52% | 2,768,633 |
| Sep 18, 2026 | $27.00 | $27.28 | $26.69 | $26.76 | -1.11% | 5,272,411 |
| Sep 17, 2026 | $27.68 | $28.00 | $26.93 | $27.06 | -0.26% | 2,173,600 |
| Sep 16, 2026 | $28.26 | $28.42 | $27.08 | $27.13 | -4.00% | 3,408,007 |
| Sep 15, 2026 | $30.32 | $30.49 | $28.23 | $28.26 | -6.95% | 4,485,736 |
| Sep 14, 2026 | $30.56 | $30.96 | $30.15 | $30.37 | -0.59% | 2,809,223 |
| Sep 11, 2026 | $30.69 | $30.93 | $30.40 | $30.55 | +1.13% | 2,246,093 |
| Sep 10, 2026 | $30.17 | $30.30 | $29.81 | $30.21 | -0.36% | 2,065,200 |
| Sep 9, 2026 | $30.37 | $30.52 | $29.86 | $30.32 | -0.88% | 1,839,463 |
| Sep 8, 2026 | $31.72 | $31.75 | $30.45 | $30.59 | -4.50% | 2,360,117 |
| Sep 4, 2026 | $31.88 | $32.07 | $31.50 | $32.03 | +1.07% | 1,473,431 |
| Sep 3, 2026 | $32.05 | $32.12 | $31.31 | $31.69 | -0.44% | 1,860,673 |
| Sep 2, 2026 | $32.04 | $32.21 | $31.74 | $31.83 | -0.03% | 1,351,526 |
| Sep 1, 2026 | $31.98 | $32.36 | $31.64 | $31.84 | -0.69% | 1,857,914 |
| Aug 31, 2026 | $32.40 | $32.49 | $31.83 | $32.06 | -0.16% | 1,718,640 |
| Aug 28, 2026 | $32.19 | $32.29 | $31.86 | $32.11 | +0.38% | 1,329,530 |
| Aug 27, 2026 | $32.34 | $32.64 | $31.97 | $31.99 | -2.23% | 1,995,422 |
| Aug 26, 2026 | $33.17 | $33.73 | $32.61 | $32.72 | -0.58% | 1,959,080 |
| Aug 25, 2026 | $33.38 | $33.55 | $32.79 | $32.91 | -1.38% | 1,690,834 |
| Aug 24, 2026 | $34.06 | $34.46 | $33.09 | $33.37 | -1.74% | 2,001,864 |
| Aug 21, 2026 | $33.98 | $34.11 | $33.51 | $33.96 | +0.44% | 1,440,456 |
| Aug 20, 2026 | $33.85 | $34.62 | $33.33 | $33.81 | -0.85% | 2,208,315 |
| Aug 19, 2026 | $33.96 | $34.37 | $33.52 | $34.10 | +1.40% | 1,742,569 |
| Aug 18, 2026 | $33.95 | $34.12 | $33.49 | $33.63 | -0.50% | 2,140,683 |
| Aug 17, 2026 | $33.80 | $33.95 | $33.46 | $33.80 | -1.14% | 1,990,843 |
| Aug 14, 2026 | $33.67 | $34.19 | $33.51 | $34.19 | +1.24% | 1,452,553 |
| Aug 13, 2026 | $33.60 | $33.87 | $33.29 | $33.77 | +1.41% | 2,249,745 |
| Aug 12, 2026 | $32.94 | $33.47 | $32.83 | $33.30 | +0.85% | 2,525,791 |
| Aug 11, 2026 | $33.57 | $33.96 | $32.97 | $33.02 | -2.08% | 2,150,644 |
| Aug 10, 2026 | $34.83 | $35.27 | $33.43 | $33.72 | -4.58% | 3,241,181 |
| Aug 7, 2026 | $35.52 | $35.90 | $35.08 | $35.34 | -0.79% | 2,579,207 |
| Aug 6, 2026 | $36.59 | $36.93 | $35.36 | $35.62 | -3.68% | 3,064,751 |
| Aug 5, 2026 | $36.40 | $37.59 | $35.22 | $36.98 | -5.86% | 5,304,761 |
| Aug 4, 2026 | $38.46 | $39.77 | $38.46 | $39.28 | +1.26% | 2,903,183 |
| Aug 3, 2026 | $38.72 | $39.18 | $38.54 | $38.79 | +0.99% | 1,838,117 |
| Jul 31, 2026 | $39.10 | $39.10 | $38.09 | $38.41 | +0.05% | 1,643,281 |
| Jul 30, 2026 | $39.58 | $40.06 | $38.25 | $38.39 | -3.18% | 1,814,855 |
| Jul 29, 2026 | $39.59 | $40.29 | $39.35 | $39.65 | -1.37% | 1,450,928 |
| Jul 28, 2026 | $40.46 | $40.84 | $39.96 | $40.20 | +1.62% | 1,793,211 |
| Jul 27, 2026 | $39.35 | $39.89 | $39.21 | $39.56 | +1.54% | 1,545,512 |
| Jul 24, 2026 | $38.42 | $39.20 | $38.11 | $38.96 | +1.70% | 1,430,339 |
| Jul 23, 2026 | $38.50 | $38.92 | $37.99 | $38.31 | -1.84% | 1,868,754 |
| Jul 22, 2026 | $39.77 | $39.99 | $38.84 | $39.03 | -1.06% | 1,674,754 |
| Jul 21, 2026 | $39.93 | $39.93 | $39.02 | $39.45 | -0.23% | 2,400,741 |
| Jul 20, 2026 | $40.20 | $40.32 | $39.39 | $39.54 | -1.08% | 1,577,173 |
| Jul 17, 2026 | $40.14 | $41.08 | $39.76 | $39.97 | -0.74% | 1,715,612 |
| Jul 16, 2026 | $39.46 | $40.88 | $39.46 | $40.27 | +2.26% | 3,034,461 |
| Jul 15, 2026 | $38.87 | $39.92 | $38.84 | $39.38 | +1.26% | 1,363,481 |
| Jul 14, 2026 | $38.78 | $38.95 | $37.67 | $38.89 | +0.88% | 2,005,042 |
| Jul 13, 2026 | $38.79 | $39.16 | $38.46 | $38.55 | -0.23% | 1,655,455 |
| Jul 10, 2026 | $38.02 | $38.91 | $38.02 | $38.64 | +1.74% | 1,487,014 |
| Jul 9, 2026 | $37.28 | $38.04 | $37.28 | $37.98 | +0.82% | 2,019,050 |
| Jul 8, 2026 | $38.27 | $38.58 | $37.06 | $37.67 | -3.04% | 2,657,588 |
| Jul 7, 2026 | $38.73 | $39.45 | $38.49 | $38.85 | +0.67% | 1,705,398 |
| Jul 6, 2026 | $39.03 | $39.12 | $37.75 | $38.59 | -1.25% | 2,008,060 |
| Jul 2, 2026 | $38.41 | $39.18 | $37.56 | $39.08 | +2.44% | 2,813,833 |
| Jul 1, 2026 | $39.24 | $39.65 | $37.95 | $38.15 | -3.52% | 2,336,326 |
| Jun 30, 2026 | $39.30 | $39.78 | $38.78 | $39.54 | -0.30% | 1,772,904 |
| Jun 29, 2026 | $39.79 | $40.26 | $39.58 | $39.66 | -1.34% | 2,143,673 |
| Jun 26, 2026 | $39.50 | $40.23 | $39.00 | $40.20 | +1.21% | 3,041,957 |
| Jun 25, 2026 | $39.72 | $40.25 | $39.19 | $39.72 | +0.28% | 1,514,325 |
| Jun 24, 2026 | $38.78 | $39.74 | $38.55 | $39.61 | +3.37% | 1,950,403 |
| Jun 23, 2026 | $37.04 | $38.44 | $36.97 | $38.32 | +2.08% | 1,522,567 |
| Jun 22, 2026 | $37.67 | $38.06 | $37.51 | $37.54 | -1.39% | 1,840,154 |
| Jun 18, 2026 | $38.00 | $38.35 | $37.82 | $38.07 | +1.68% | 3,866,775 |
| Jun 17, 2026 | $37.29 | $38.17 | $37.03 | $37.44 | -0.82% | 1,894,276 |
| Jun 16, 2026 | $38.18 | $38.95 | $37.70 | $37.75 | -1.02% | 1,996,455 |
| Jun 15, 2026 | $38.18 | $39.01 | $38.02 | $38.14 | +1.41% | 2,463,371 |
| Jun 12, 2026 | $37.96 | $38.13 | $37.42 | $37.61 | -0.53% | 2,494,410 |
| Jun 11, 2026 | $36.83 | $38.08 | $36.73 | $37.81 | +4.10% | 2,455,722 |
| Jun 10, 2026 | $37.21 | $37.68 | $36.29 | $36.32 | -2.10% | 2,974,047 |
| Jun 9, 2026 | $36.45 | $37.43 | $36.14 | $37.10 | +2.54% | 2,358,303 |
| Jun 8, 2026 | $35.53 | $36.97 | $35.49 | $36.18 | +1.26% | 2,742,741 |
| Jun 5, 2026 | $35.15 | $35.86 | $35.15 | $35.73 | +1.36% | 1,575,417 |
| Jun 4, 2026 | $35.08 | $35.51 | $34.49 | $35.25 | +1.73% | 1,908,393 |
| Jun 3, 2026 | $33.97 | $34.92 | $33.69 | $34.65 | +2.09% | 1,981,438 |
| Jun 2, 2026 | $33.40 | $34.41 | $33.18 | $33.94 | +1.53% | 1,812,288 |
| Jun 1, 2026 | $33.62 | $33.68 | $32.97 | $33.43 | -0.95% | 1,391,031 |
| May 29, 2026 | $34.83 | $35.00 | $33.64 | $33.75 | -1.26% | 2,844,345 |
| May 28, 2026 | $34.11 | $34.73 | $33.83 | $34.18 | -1.16% | 1,203,193 |
| May 27, 2026 | $34.24 | $34.72 | $34.04 | $34.58 | +1.83% | 1,308,483 |
| May 26, 2026 | $33.71 | $34.21 | $33.13 | $33.96 | +1.13% | 1,798,929 |
| May 22, 2026 | $33.16 | $34.31 | $33.05 | $33.58 | +1.08% | 1,436,888 |
| May 21, 2026 | $32.87 | $33.79 | $32.28 | $33.22 | -0.15% | 1,896,576 |
| May 20, 2026 | $32.14 | $33.44 | $31.41 | $33.27 | +3.42% | 1,856,504 |
| May 19, 2026 | $33.05 | $33.23 | $32.12 | $32.17 | -3.22% | 1,535,707 |
| May 18, 2026 | $32.60 | $33.54 | $31.99 | $33.24 | +2.62% | 2,030,219 |
| May 15, 2026 | $32.73 | $33.63 | $32.36 | $32.39 | +0.03% | 2,462,792 |
| May 14, 2026 | $32.42 | $32.51 | $31.77 | $32.38 | +0.90% | 2,377,155 |
| May 13, 2026 | $32.79 | $32.79 | $31.82 | $32.09 | -2.16% | 2,337,733 |
| May 12, 2026 | $34.35 | $34.41 | $32.42 | $32.80 | -4.93% | 3,348,120 |
| May 11, 2026 | $35.63 | $35.80 | $34.27 | $34.50 | -3.14% | 2,468,787 |
| May 8, 2026 | $35.85 | $37.12 | $35.39 | $35.62 | -0.70% | 3,957,595 |
| May 7, 2026 | $35.96 | $36.30 | $33.74 | $35.87 | +4.98% | 6,595,210 |
| May 6, 2026 | $32.99 | $34.38 | $32.98 | $34.17 | +5.37% | 4,246,029 |
| May 5, 2026 | $32.03 | $32.79 | $31.58 | $32.43 | +1.00% | 3,062,304 |
| May 4, 2026 | $32.30 | $32.55 | $31.64 | $32.11 | -1.53% | 2,328,390 |
| May 1, 2026 | $33.35 | $33.44 | $32.30 | $32.61 | -1.87% | 1,810,127 |
| Apr 30, 2026 | $32.56 | $33.76 | $32.27 | $33.23 | +2.88% | 2,393,195 |
| Apr 29, 2026 | $32.32 | $32.65 | $32.22 | $32.30 | -0.25% | 2,101,490 |
| Apr 28, 2026 | $33.25 | $33.67 | $32.32 | $32.38 | -1.85% | 1,618,559 |
| Apr 27, 2026 | $33.46 | $33.89 | $32.95 | $32.99 | -0.72% | 1,865,677 |
| Apr 24, 2026 | $32.08 | $33.32 | $31.68 | $33.23 | +2.78% | 4,137,315 |
| Apr 23, 2026 | $32.86 | $32.94 | $32.20 | $32.33 | -1.22% | 2,138,801 |
| Apr 22, 2026 | $33.95 | $33.95 | $32.06 | $32.73 | -3.14% | 3,677,282 |
| Apr 21, 2026 | $34.98 | $35.08 | $33.32 | $33.79 | -2.45% | 1,920,685 |
| Apr 20, 2026 | $34.48 | $34.78 | $34.28 | $34.64 | +0.23% | 1,642,089 |
| Apr 17, 2026 | $33.66 | $35.11 | $33.66 | $34.56 | +4.79% | 1,979,424 |
| Apr 16, 2026 | $33.12 | $33.57 | $32.87 | $32.98 | -0.33% | 1,068,588 |
| Apr 15, 2026 | $33.07 | $33.32 | $32.77 | $33.09 | -0.15% | 1,408,510 |
| Apr 14, 2026 | $33.38 | $33.86 | $32.85 | $33.14 | -0.51% | 1,543,268 |
| Apr 13, 2026 | $33.51 | $34.17 | $32.90 | $33.31 | -1.36% | 1,442,404 |
| Apr 10, 2026 | $34.81 | $35.10 | $33.55 | $33.77 | -2.99% | 1,474,138 |
| Apr 9, 2026 | $35.27 | $35.46 | $34.46 | $34.81 | -0.20% | 1,611,942 |
| Apr 8, 2026 | $35.05 | $36.24 | $34.37 | $34.88 | +3.84% | 2,542,257 |
| Apr 7, 2026 | $33.39 | $33.89 | $33.16 | $33.59 | -0.44% | 1,234,625 |
| Apr 6, 2026 | $33.03 | $33.80 | $32.91 | $33.74 | +1.23% | 1,022,150 |
| Apr 2, 2026 | $33.73 | $34.22 | $33.12 | $33.33 | -2.23% | 1,212,905 |
| Apr 1, 2026 | $34.04 | $34.35 | $33.57 | $34.09 | +1.22% | 1,894,264 |
| Mar 31, 2026 | $33.65 | $34.39 | $33.19 | $33.68 | +1.63% | 2,126,200 |
| Mar 30, 2026 | $33.74 | $33.74 | $33.01 | $33.14 | -0.84% | 2,315,459 |
| Mar 27, 2026 | $34.42 | $34.48 | $33.16 | $33.42 | -3.55% | 1,573,695 |
| Mar 26, 2026 | $34.88 | $35.42 | $34.40 | $34.65 | -1.56% | 1,963,863 |
| Mar 25, 2026 | $34.55 | $35.25 | $33.82 | $35.20 | +2.39% | 1,163,496 |
| Mar 24, 2026 | $33.41 | $34.59 | $33.35 | $34.38 | +2.05% | 1,446,374 |
| Mar 23, 2026 | $34.41 | $34.73 | $33.66 | $33.69 | +2.90% | 2,593,764 |
| Mar 20, 2026 | $32.82 | $32.97 | $32.42 | $32.74 | -0.24% | 2,192,396 |
| Mar 19, 2026 | $33.04 | $33.25 | $32.33 | $32.82 | -1.71% | 2,162,643 |
| Mar 18, 2026 | $33.71 | $34.00 | $33.04 | $33.39 | -1.88% | 1,122,500 |
| Mar 17, 2026 | $33.88 | $34.69 | $33.88 | $34.03 | +0.86% | 1,253,866 |
| Mar 16, 2026 | $33.73 | $34.21 | $33.27 | $33.74 | +0.42% | 1,562,649 |
| Mar 13, 2026 | $33.86 | $34.74 | $33.54 | $33.60 | -1.29% | 1,359,666 |
| Mar 12, 2026 | $34.45 | $34.73 | $33.74 | $34.04 | -1.99% | 2,384,529 |
| Mar 11, 2026 | $34.95 | $35.20 | $34.47 | $34.73 | -1.08% | 1,425,108 |
| Mar 10, 2026 | $34.62 | $36.12 | $34.54 | $35.11 | +0.86% | 2,053,319 |
| Mar 9, 2026 | $34.78 | $34.94 | $33.05 | $34.81 | -1.30% | 2,209,925 |
| Mar 6, 2026 | $35.56 | $35.77 | $35.05 | $35.27 | -2.19% | 1,593,856 |
| Mar 5, 2026 | $36.42 | $36.86 | $35.87 | $36.06 | -2.38% | 2,188,584 |
| Mar 4, 2026 | $37.73 | $37.73 | $36.53 | $36.94 | -1.49% | 1,479,442 |
| Mar 3, 2026 | $37.54 | $37.82 | $36.65 | $37.50 | -2.09% | 1,466,778 |
| Mar 2, 2026 | $37.56 | $38.45 | $36.73 | $38.30 | +1.32% | 1,618,557 |
| Feb 27, 2026 | $37.37 | $37.83 | $37.12 | $37.80 | +0.27% | 1,477,189 |
| Feb 26, 2026 | $38.09 | $38.38 | $37.37 | $37.70 | -0.89% | 2,032,778 |
| Feb 25, 2026 | $38.79 | $38.79 | $37.76 | $38.04 | -2.46% | 1,385,628 |
| Feb 24, 2026 | $39.00 | $39.42 | $38.89 | $39.00 | +0.26% | 1,964,772 |
| Feb 23, 2026 | $38.41 | $38.97 | $37.92 | $38.90 | +0.44% | 1,318,022 |
| Feb 20, 2026 | $38.68 | $39.38 | $38.27 | $38.73 | +0.13% | 1,245,774 |
| Feb 19, 2026 | $38.52 | $38.71 | $37.86 | $38.68 | -0.51% | 1,094,865 |
| Feb 18, 2026 | $38.50 | $39.06 | $38.41 | $38.88 | +0.78% | 1,400,418 |
| Feb 17, 2026 | $38.69 | $38.95 | $38.27 | $38.58 | +0.13% | 1,758,181 |
| Feb 13, 2026 | $38.10 | $38.68 | $37.79 | $38.53 | +2.26% | 2,512,851 |
| Feb 12, 2026 | $38.22 | $39.42 | $37.60 | $37.68 | -3.06% | 2,520,794 |
| Feb 11, 2026 | $37.97 | $38.91 | $37.93 | $38.87 | +2.32% | 1,735,415 |
| Feb 10, 2026 | $37.19 | $38.12 | $37.08 | $37.99 | +2.70% | 2,438,962 |
| Feb 9, 2026 | $37.35 | $37.58 | $36.65 | $36.99 | -1.44% | 2,215,213 |
| Feb 6, 2026 | $36.75 | $37.72 | $36.75 | $37.53 | +2.09% | 3,295,600 |
| Feb 5, 2026 | $36.18 | $37.08 | $35.57 | $36.76 | +3.26% | 3,956,434 |
| Feb 4, 2026 | $34.18 | $36.38 | $34.18 | $35.60 | +6.94% | 4,595,135 |
| Feb 3, 2026 | $32.98 | $34.24 | $32.82 | $33.29 | +0.48% | 3,386,920 |
| Feb 2, 2026 | $32.61 | $33.26 | $32.39 | $33.13 | +1.25% | 2,437,992 |
| Jan 30, 2026 | $32.44 | $32.84 | $32.28 | $32.72 | +0.49% | 1,976,134 |
| Jan 29, 2026 | $32.91 | $33.07 | $32.47 | $32.56 | -0.85% | 1,722,289 |
| Jan 28, 2026 | $33.25 | $33.32 | $32.69 | $32.84 | -1.08% | 2,024,941 |
| Jan 27, 2026 | $32.99 | $33.27 | $32.72 | $33.20 | +0.58% | 2,274,779 |
| Jan 26, 2026 | $33.18 | $33.26 | $32.59 | $33.01 | +0.12% | 1,817,424 |
| Jan 23, 2026 | $33.16 | $33.45 | $32.74 | $32.97 | -0.72% | 3,222,398 |
| Jan 22, 2026 | $32.73 | $33.39 | $32.61 | $33.21 | +2.18% | 3,459,863 |
| Jan 21, 2026 | $31.51 | $32.54 | $31.51 | $32.50 | +3.83% | 1,607,934 |
| Jan 20, 2026 | $31.00 | $31.47 | $30.91 | $31.30 | -0.63% | 1,763,069 |
| Jan 16, 2026 | $31.65 | $31.77 | $31.16 | $31.50 | -1.01% | 1,252,305 |
| Jan 15, 2026 | $31.41 | $32.00 | $31.06 | $31.82 | +1.05% | 1,300,724 |
| Jan 14, 2026 | $31.27 | $31.64 | $31.23 | $31.49 | +0.19% | 1,189,937 |
| Jan 13, 2026 | $32.00 | $32.00 | $30.89 | $31.43 | -1.69% | 1,798,719 |
| Jan 12, 2026 | $31.87 | $32.29 | $31.57 | $31.97 | -0.78% | 1,436,039 |
| Jan 9, 2026 | $31.76 | $32.23 | $31.56 | $32.22 | +2.25% | 1,981,659 |
| Jan 8, 2026 | $29.97 | $31.67 | $29.71 | $31.51 | +4.20% | 2,341,086 |
| Jan 7, 2026 | $30.49 | $30.80 | $29.66 | $30.24 | -0.33% | 1,797,410 |
| Jan 6, 2026 | $29.70 | $30.47 | $29.47 | $30.34 | +1.68% | 2,008,177 |
| Jan 5, 2026 | $28.71 | $30.16 | $28.50 | $29.84 | +3.36% | 2,540,131 |
| Jan 2, 2026 | $29.08 | $29.31 | $28.82 | $28.87 | -0.65% | 1,406,784 |
| Dec 31, 2025 | $29.34 | $29.64 | $29.04 | $29.06 | -1.32% | 1,541,564 |
| Dec 30, 2025 | $29.43 | $29.75 | $29.29 | $29.45 | -0.34% | 1,843,731 |
| Dec 29, 2025 | $30.07 | $30.20 | $29.48 | $29.55 | -1.79% | 1,791,466 |
| Dec 26, 2025 | $30.25 | $30.32 | $29.94 | $30.09 | -0.76% | 1,587,123 |
| Dec 24, 2025 | $29.76 | $30.38 | $29.67 | $30.32 | +1.54% | 1,211,442 |
| Dec 23, 2025 | $29.78 | $29.88 | $29.36 | $29.86 | +0.20% | 1,759,734 |
| Dec 22, 2025 | $29.54 | $30.11 | $29.51 | $29.80 | +0.85% | 1,876,271 |
| Dec 19, 2025 | $30.24 | $30.32 | $29.42 | $29.55 | -2.86% | 4,484,635 |
| Dec 18, 2025 | $30.53 | $31.24 | $30.32 | $30.42 | +1.23% | 2,955,005 |
| Dec 17, 2025 | $30.60 | $30.92 | $29.54 | $30.05 | -2.31% | 4,238,882 |
| Dec 16, 2025 | $30.99 | $31.00 | $30.55 | $30.76 | -0.93% | 2,162,531 |
| Dec 15, 2025 | $31.43 | $31.95 | $30.88 | $31.05 | +0.06% | 5,365,214 |
| Dec 12, 2025 | $30.72 | $31.18 | $30.54 | $31.03 | +1.64% | 3,460,967 |
| Dec 11, 2025 | $30.95 | $31.17 | $30.00 | $30.53 | -1.45% | 2,418,154 |
| Dec 10, 2025 | $30.13 | $31.08 | $29.93 | $30.98 | +3.27% | 2,536,039 |
| Dec 9, 2025 | $31.29 | $31.39 | $29.87 | $30.00 | -4.18% | 3,663,032 |
| Dec 8, 2025 | $30.38 | $31.50 | $30.26 | $31.31 | +2.66% | 3,390,381 |
| Dec 5, 2025 | $30.66 | $31.19 | $30.26 | $30.50 | -0.59% | 4,705,243 |
| Dec 4, 2025 | $30.56 | $31.08 | $30.29 | $30.68 | +0.39% | 4,576,444 |
| Dec 3, 2025 | $30.28 | $30.85 | $30.25 | $30.56 | +1.26% | 1,794,947 |
| Dec 2, 2025 | $30.30 | $30.36 | $29.68 | $30.18 | -0.36% | 2,443,018 |
| Dec 1, 2025 | $31.10 | $31.26 | $30.23 | $30.29 | -3.26% | 2,046,494 |
| Nov 28, 2025 | $31.23 | $31.52 | $31.12 | $31.31 | -0.13% | 898,149 |
| Nov 26, 2025 | $31.49 | $31.89 | $31.33 | $31.35 | -0.85% | 1,514,189 |
| Nov 25, 2025 | $31.31 | $31.83 | $30.80 | $31.62 | +4.08% | 2,804,154 |
| Nov 24, 2025 | $31.14 | $31.30 | $30.36 | $30.38 | -2.66% | 2,284,104 |
| Nov 21, 2025 | $30.42 | $31.50 | $30.35 | $31.21 | +3.38% | 2,304,112 |
| Nov 20, 2025 | $30.40 | $30.80 | $29.84 | $30.19 | -1.47% | 3,978,039 |
| Nov 19, 2025 | $29.29 | $31.31 | $29.29 | $30.64 | -2.48% | 4,520,258 |
| Nov 18, 2025 | $31.69 | $31.76 | $30.99 | $31.42 | +0.32% | 3,361,919 |
| Nov 17, 2025 | $31.29 | $31.67 | $31.10 | $31.32 | -0.38% | 2,369,732 |
| Nov 14, 2025 | $32.02 | $32.07 | $31.30 | $31.44 | -1.13% | 1,347,212 |
| Nov 13, 2025 | $32.10 | $32.43 | $31.76 | $31.80 | -0.69% | 1,386,213 |
| Nov 12, 2025 | $31.85 | $32.47 | $31.79 | $32.02 | +1.01% | 1,357,438 |
| Nov 11, 2025 | $31.53 | $31.84 | $31.27 | $31.70 | +1.05% | 1,401,537 |
| Nov 10, 2025 | $31.59 | $31.64 | $30.91 | $31.37 | -0.60% | 2,083,322 |
| Nov 7, 2025 | $31.14 | $31.62 | $30.77 | $31.56 | +0.86% | 1,730,922 |
| Nov 6, 2025 | $32.00 | $32.07 | $31.17 | $31.29 | -2.43% | 1,984,276 |
| Nov 5, 2025 | $32.16 | $32.56 | $31.93 | $32.07 | -0.37% | 1,581,593 |
| Nov 4, 2025 | $31.51 | $32.45 | $31.50 | $32.19 | +1.87% | 2,505,557 |
| Nov 3, 2025 | $32.74 | $32.85 | $31.55 | $31.60 | -4.27% | 2,202,646 |
| Oct 31, 2025 | $33.12 | $33.24 | $32.82 | $33.01 | -0.72% | 2,304,655 |
| Oct 30, 2025 | $32.59 | $33.31 | $32.50 | $33.25 | +1.65% | 2,969,447 |
| Oct 29, 2025 | $33.50 | $33.89 | $32.15 | $32.71 | -2.97% | 2,405,899 |
| Oct 28, 2025 | $33.59 | $34.01 | $33.50 | $33.71 | +0.36% | 1,247,421 |
| Oct 27, 2025 | $33.85 | $33.93 | $33.40 | $33.59 | -0.36% | 1,507,926 |
| Oct 24, 2025 | $34.04 | $34.28 | $33.68 | $33.71 | -0.35% | 1,078,454 |
| Oct 23, 2025 | $34.07 | $34.21 | $33.71 | $33.83 | -1.00% | 1,340,415 |
| Oct 22, 2025 | $34.82 | $35.04 | $34.15 | $34.17 | -2.46% | 1,382,594 |
| Oct 21, 2025 | $34.45 | $35.30 | $34.35 | $35.03 | +0.37% | 1,222,260 |
| Oct 20, 2025 | $34.91 | $35.03 | $34.68 | $34.90 | – | 1,100,175 |
Seasonality
VVV 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 | 3.4% | 0.1% | -3.9% | 2.1% | 3.0% | 4.4% | 1.5% | -3.4% | -2.9% | 0.7% | 6.0% | -0.9% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 2 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 12.6% | 15.5% | -10.9% | -1.3% | 1.6% | 17.2% | -2.9% | -16.5% | -6.0% | 7.1% | ||
| 2025 | 2.6% | -0.6% | -5.6% | -1.6% | 1.0% | 9.5% | -6.9% | 10.0% | -7.4% | -8.1% | -5.1% | -7.2% |
| 2024 | -2.9% | 16.9% | 4.5% | -4.6% | -4.5% | 6.4% | 7.6% | -9.2% | -0.8% | -3.8% | -1.4% | -8.9% |
| 2023 | 12.3% | -4.0% | -0.7% | -1.1% | 11.4% | -2.6% | 1.2% | -9.3% | -6.4% | -8.0% | 15.4% | 9.8% |
| 2022 | -11.7% | -1.5% | -2.4% | -4.2% | 11.1% | -13.8% | 11.8% | -9.4% | -12.8% | 15.9% | 12.3% | -0.6% |
| 2021 | 2.6% | 5.7% | 4.4% | 20.4% | 5.5% | -1.6% | -5.5% | -1.3% | 3.4% | 8.9% | 0.7% | 9.5% |
| 2020 | -1.5% | -7.0% | -32.9% | 31.3% | 7.4% | 5.3% | 6.2% | -0.0% | -6.7% | 3.3% | 16.5% | 1.5% |
| 2019 | 14.3% | -14.5% | -1.2% | -0.3% | -5.1% | 11.9% | 3.4% | 12.5% | -2.5% | -3.1% | 6.7% | -5.5% |
| 2018 | -1.6% | -6.8% | -3.4% | -8.4% | 1.2% | 5.5% | 4.7% | -4.4% | -0.0% | -7.4% | 6.4% | -8.3% |
| 2017 | 7.7% | -2.9% | 9.5% | -9.4% | 0.8% | 6.0% | -4.4% | -5.9% | 10.1% | 2.4% | 3.0% | 1.6% |