VELA Small Cap A (VESAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.33
-0.19 (-0.93%)
At close: May 19, 2026
VESAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.93% |
| May 18, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.23% |
| May 15, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.17% |
| May 14, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.54% |
| May 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.02% |
| May 12, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.67% |
| May 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.81% |
| May 8, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.95% |
| May 7, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.05% |
| May 6, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.47% |
| May 5, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.90% |
| May 4, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.45% |
| May 1, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.28% |
| Apr 30, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.43% |
| Apr 29, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.22% |
| Apr 28, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.56% |
| Apr 27, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.05% |
| Apr 24, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.23% |
| Apr 23, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.70% |
| Apr 22, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.09% |
| Apr 21, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.83% |
| Apr 20, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.70% |
| Apr 17, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 2.24% |
| Apr 16, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.14% |
| Apr 15, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.38% |
| Apr 14, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% |
| Apr 13, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.11% |
| Apr 10, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.86% |
| Apr 9, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.19% |
| Apr 8, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 2.05% |
| Apr 7, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.05% |
| Apr 6, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.69% |
| Apr 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.29% |
| Apr 1, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Mar 31, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.80% |
| Mar 30, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.20% |
| Mar 27, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.38% |
| Mar 26, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.44% |
| Mar 25, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.39% |
| Mar 24, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.09% |
| Mar 23, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.97% |
| Mar 20, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.30% |
| Mar 19, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.20% |
| Mar 18, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.43% |
| Mar 17, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.74% |
| Mar 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| Mar 13, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% |
| Mar 12, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.33% |
| Mar 11, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.15% |
| Mar 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.20% |