VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

ProShare Advisors LLC's Holding History (CIK: 0001357955)

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

Q4 2025

Shares 107,905 Value ($000) $1,260 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 103,463 Value ($000) $1,097 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 120,641 Value ($000) $1,077 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 122,827 Value ($000) $1,092 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 153,976 Value ($000) $1,395 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 100,200 Value ($000) $908 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 78,041 Value ($000) $545 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 98,432 Value ($000) $784 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 93,950 Value ($000) $1,020 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 79,157 Value ($000) $678 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 80,820 Value ($000) $626 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 75,716 Value ($000) $700 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 113,443 Value ($000) $1,283 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 98,686 Value ($000) $1,066 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 101,256 Value ($000) $1,055 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 143,337 Value ($000) $1,866 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 159,273 Value ($000) $2,190 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 114,477 Value ($000) $1,524 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 169,340 Value ($000) $2,274 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 171,308 Value ($000) $2,354 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 147,212 Value ($000) $1,435 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 103,400 Value ($000) $708 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 108,031 Value ($000) $845 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 61,878 Value ($000) $452 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 130,074 Value ($000) $1,489 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 100,881 Value ($000) $1,097 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 102,094 Value ($000) $1,101 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 104,950 Value ($000) $1,005 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 97,291 Value ($000) $864 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 110,037 Value ($000) $1,238 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 103,807 Value ($000) $1,262 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 94,191 Value ($000) $1,174 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 99,928 Value ($000) $1,121 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 71,085 Value ($000) $857 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 86,976 Value ($000) $1,027 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 97,667 Value ($000) $1,152 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 106,201 Value ($000) $1,236 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 82,190 Value ($000) $800 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 85,087 Value ($000) $776 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 91,451 Value ($000) $872 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 113,449 Value ($000) $1,117 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 98,809 Value ($000) $972 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 116,120 Value ($000) $1,197 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 135,491 Value ($000) $1,279 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 152,720 Value ($000) $1,483 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 235,145 Value ($000) $2,279 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 250,158 Value ($000) $2,479 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 89,690 Value ($000) $934 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 205,901 Value ($000) $2,084 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 72,784 Value ($000) $724 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 49,726 Value ($000) $471 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	107,905	$1,260	$11.10	$9.64 - $12.18
Q3 2025	103,463	$1,097	$9.99	$8.82 - $11.14
Q2 2025	120,641	$1,077	$8.68	$7.48 - $9.34
Q1 2025	122,827	$1,092	$9.46	$8.44 - $10.46
Q4 2024	153,976	$1,395	$9.70	$8.57 - $11.10
Q3 2024	100,200	$908	$8.12	$6.56 - $9.47
Q2 2024	78,041	$545	$7.30	$6.47 - $8.26
Q1 2024	98,432	$784	$8.91	$7.08 - $10.96
Q4 2023	93,950	$1,020	$8.97	$7.56 - $11.22
Q3 2023	79,157	$678	$9.07	$7.46 - $10.48
Q2 2023	80,820	$626	$7.95	$6.39 - $9.75
Q1 2023	75,716	$700	$11.06	$8.80 - $12.61
Q4 2022	113,443	$1,283	$11.77	$10.79 - $13.07
Q3 2022	98,686	$1,066	$11.53	$10.01 - $12.96
Q2 2022	101,256	$1,055	$11.88	$10.23 - $13.30
Q1 2022	143,337	$1,866	$13.94	$12.91 - $15.10
Q4 2021	159,273	$2,190	$13.88	$12.71 - $14.85
Q3 2021	114,477	$1,524	$12.92	$11.66 - $13.71
Q2 2021	169,340	$2,274	$13.96	$12.91 - $14.74
Q1 2021	171,308	$2,354	$12.05	$9.53 - $14.69
Q4 2020	147,212	$1,435	$8.70	$6.69 - $10.09
Q3 2020	103,400	$708	$7.43	$6.50 - $8.50
Q2 2020	108,031	$845	$7.68	$6.17 - $9.61
Q1 2020	61,878	$452	$9.78	$6.00 - $11.54
Q4 2019	130,074	$1,489	$11.51	$10.41 - $12.14
Q3 2019	100,881	$1,097	$10.70	$10.01 - $11.36
Q2 2019	102,094	$1,101	$10.25	$9.68 - $10.86
Q1 2019	104,950	$1,005	$10.18	$8.72 - $10.89
Q4 2018	97,291	$864	$10.09	$8.42 - $11.66
Q3 2018	110,037	$1,238	$12.07	$11.21 - $13.08
Q2 2018	103,807	$1,262	$12.61	$11.89 - $13.37
Q1 2018	94,191	$1,174	$12.47	$11.19 - $13.38
Q4 2017	99,928	$1,121	$11.59	$10.84 - $12.29
Q3 2017	71,085	$857	$11.52	$10.61 - $12.43
Q2 2017	86,976	$1,027	$11.71	$11.11 - $12.39
Q1 2017	97,667	$1,152	$12.00	$11.19 - $12.82
Q4 2016	106,201	$1,236	$10.69	$9.36 - $12.14
Q3 2016	82,190	$800	$9.34	$8.73 - $9.86
Q2 2016	85,087	$776	$9.36	$8.49 - $10.20
Q1 2016	91,451	$872	$9.08	$8.31 - $9.76
Q4 2015	113,449	$1,117	$10.39	$9.50 - $11.24
Q3 2015	98,809	$972	$9.84	$9.04 - $10.50
Q2 2015	116,120	$1,197	$9.74	$9.26 - $10.48
Q1 2015	135,491	$1,279	$9.46	$8.80 - $9.80
Q4 2014	152,720	$1,483	$9.69	$9.05 - $10.09
Q3 2014	235,145	$2,279	$9.85	$9.38 - $10.18
Q2 2014	250,158	$2,479	$10.04	$9.42 - $10.81
Q1 2014	89,690	$934	$10.02	$9.28 - $10.50
Q4 2013	205,901	$2,084	$10.03	$9.67 - $10.53
Q3 2013	72,784	$724	$10.10	$9.41 - $10.72
Q2 2013	49,726	$471	$9.34	$8.75 - $10.28