VELA Small Cap I (VESMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.05
+0.38 (2.28%)
Apr 22, 2025, 4:00 PM EDT
VESMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.47% |
| Apr 22, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2.28% |
| Apr 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -2.23% |
| Apr 17, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.65% |
| Apr 16, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Apr 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.06% |
| Apr 14, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.41% |
| Apr 11, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.26% |
| Apr 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -3.68% |
| Apr 9, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 7.89% |
| Apr 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.89% |
| Apr 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.38% |
| Apr 4, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -4.20% |
| Apr 3, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -5.85% |
| Apr 2, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.37% |
| Apr 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% |
| Mar 31, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.06% |
| Mar 28, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.68% |
| Mar 27, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.05% |
| Mar 26, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.11% |
| Mar 25, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.43% |
| Mar 24, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.92% |
| Mar 21, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.44% |
| Mar 20, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.60% |
| Mar 19, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.43% |
| Mar 18, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.93% |
| Mar 17, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.33% |
| Mar 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.86% |
| Mar 13, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.06% |
| Mar 12, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.11% |
| Mar 11, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.50% |
| Mar 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.78% |
| Mar 7, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.33% |
| Mar 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.51% |
| Mar 5, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.76% |
| Mar 4, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.44% |
| Mar 3, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -2.20% |
| Feb 28, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.53% |
| Feb 27, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.50% |
| Feb 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.10% |
| Feb 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.41% |
| Feb 24, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.36% |
| Feb 21, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.46% |
| Feb 20, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.99% |
| Feb 19, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.25% |
| Feb 18, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.50% |
| Feb 14, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.05% |
| Feb 13, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.11% |
| Feb 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.85% |
| Feb 11, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.10% |