DOW INC

Ticker: DOW CUSIP: 260557103 Class: COM

Venture Visionary Partners LLC's Holding History (CIK: 0001792283)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 10,838 Value ($000) $253 Avg Close $22.78 Range $20.35 - $25.67

Q3 2025

Shares 19,093 Value ($000) $438 Avg Close $24.31 Range $19.82 - $30.04

Q2 2025

Shares 20,526 Value ($000) $544 Avg Close $27.80 Range $23.75 - $33.33

Q1 2025

Shares 20,807 Value ($000) $727 Avg Close $35.96 Range $32.16 - $39.24

Q4 2024

Shares 20,028 Value ($000) $804 Avg Close $42.94 Range $36.15 - $50.94

Q3 2024

Shares 20,895 Value ($000) $1,142 Avg Close $47.92 Range $45.35 - $50.99

Q2 2024

Shares 23,012 Value ($000) $1,221 Avg Close $51.21 Range $47.23 - $54.19

Q1 2024

Shares 23,438 Value ($000) $1,358 Avg Close $48.96 Range $45.89 - $52.45

Q4 2023

Shares 23,392 Value ($000) $1,283 Avg Close $44.66 Range $41.11 - $49.29

Q3 2023

Shares 26,660 Value ($000) $1,375 Avg Close $46.31 Range $43.56 - $48.52

Q2 2023

Shares 30,489 Value ($000) $1,624 Avg Close $45.25 Range $41.52 - $48.90

Q1 2023

Shares 46,383 Value ($000) $2,543 Avg Close $47.30 Range $41.67 - $50.93

Q4 2022

Shares 41,967 Value ($000) $2,115 Avg Close $40.52 Range $35.40 - $44.20

Q3 2022

Shares 40,001 Value ($000) $1,757 Avg Close $41.46 Range $35.51 - $45.94

Q2 2022

Shares 32,473 Value ($000) $1,675,959 Avg Close $51.79 Range $41.05 - $57.91

Q1 2022

Shares 25,574 Value ($000) $1,629 Avg Close $48.26 Range $43.47 - $52.33

Q4 2021

Shares 31,040 Value ($000) $1,760 Avg Close $45.04 Range $41.46 - $48.11

Q3 2021

Shares 28,038 Value ($000) $1,617 Avg Close $47.81 Range $43.42 - $51.38

Q2 2021

Shares 26,225 Value ($000) $1,659 Avg Close $51.06 Range $46.56 - $55.35

Q1 2021

Shares 26,031 Value ($000) $1,664 Avg Close $45.81 Range $39.10 - $51.82

Q4 2020

Shares 14,607 Value ($000) $810 Avg Close $39.03 Range $33.35 - $43.77

Q3 2020

Shares 9,422 Value ($000) $443 Avg Close $33.48 Range $29.02 - $38.79

Q2 2020

Shares 9,047 Value ($000) $368 Avg Close $26.85 Range $19.60 - $34.03

Q4 2019

Shares 5,933 Value ($000) $324 Avg Close $36.70 Range $30.99 - $39.78

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,838	$253	$22.78	$20.35 - $25.67
Q3 2025	19,093	$438	$24.31	$19.82 - $30.04
Q2 2025	20,526	$544	$27.80	$23.75 - $33.33
Q1 2025	20,807	$727	$35.96	$32.16 - $39.24
Q4 2024	20,028	$804	$42.94	$36.15 - $50.94
Q3 2024	20,895	$1,142	$47.92	$45.35 - $50.99
Q2 2024	23,012	$1,221	$51.21	$47.23 - $54.19
Q1 2024	23,438	$1,358	$48.96	$45.89 - $52.45
Q4 2023	23,392	$1,283	$44.66	$41.11 - $49.29
Q3 2023	26,660	$1,375	$46.31	$43.56 - $48.52
Q2 2023	30,489	$1,624	$45.25	$41.52 - $48.90
Q1 2023	46,383	$2,543	$47.30	$41.67 - $50.93
Q4 2022	41,967	$2,115	$40.52	$35.40 - $44.20
Q3 2022	40,001	$1,757	$41.46	$35.51 - $45.94
Q2 2022	32,473	$1,675,959	$51.79	$41.05 - $57.91
Q1 2022	25,574	$1,629	$48.26	$43.47 - $52.33
Q4 2021	31,040	$1,760	$45.04	$41.46 - $48.11
Q3 2021	28,038	$1,617	$47.81	$43.42 - $51.38
Q2 2021	26,225	$1,659	$51.06	$46.56 - $55.35
Q1 2021	26,031	$1,664	$45.81	$39.10 - $51.82
Q4 2020	14,607	$810	$39.03	$33.35 - $43.77
Q3 2020	9,422	$443	$33.48	$29.02 - $38.79
Q2 2020	9,047	$368	$26.85	$19.60 - $34.03
Q4 2019	5,933	$324	$36.70	$30.99 - $39.78