VELA Small Cap A (VESAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.99
+0.38 (2.29%)
Apr 22, 2025, 4:00 PM EDT
VESAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.47% |
| Apr 22, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.29% |
| Apr 21, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -2.24% |
| Apr 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.65% |
| Apr 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% |
| Apr 15, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.06% |
| Apr 14, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.41% |
| Apr 11, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.26% |
| Apr 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -3.70% |
| Apr 9, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 7.92% |
| Apr 8, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.90% |
| Apr 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.39% |
| Apr 4, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -4.22% |
| Apr 3, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -5.82% |
| Apr 2, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.32% |
| Apr 1, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.11% |
| Mar 31, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.06% |
| Mar 28, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.63% |
| Mar 27, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.11% |
| Mar 26, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.11% |
| Mar 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.38% |
| Mar 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.87% |
| Mar 21, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.44% |
| Mar 20, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.60% |
| Mar 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.44% |
| Mar 18, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.93% |
| Mar 17, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.33% |
| Mar 14, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.86% |
| Mar 13, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.06% |
| Mar 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.11% |
| Mar 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.51% |
| Mar 10, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -2.79% |
| Mar 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.33% |
| Mar 6, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.51% |
| Mar 5, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.82% |
| Mar 4, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.45% |
| Mar 3, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -2.25% |
| Feb 28, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.58% |
| Feb 27, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.56% |
| Feb 26, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.10% |
| Feb 25, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.41% |
| Feb 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.36% |
| Feb 21, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -2.46% |
| Feb 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.00% |
| Feb 19, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.20% |
| Feb 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.45% |
| Feb 14, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.05% |
| Feb 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.11% |
| Feb 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.85% |
| Feb 11, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.10% |