VELA Small Cap I (VESMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.46
-0.19 (-0.92%)
At close: May 19, 2026
VESMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.92% |
| May 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.23% |
| May 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.16% |
| May 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.54% |
| May 13, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.01% |
| May 12, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.67% |
| May 11, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.81% |
| May 8, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.94% |
| May 7, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.05% |
| May 6, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.47% |
| May 5, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.90% |
| May 4, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.44% |
| May 1, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.23% |
| Apr 30, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.47% |
| Apr 29, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.26% |
| Apr 28, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.56% |
| Apr 27, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Apr 24, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.23% |
| Apr 23, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.69% |
| Apr 22, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.05% |
| Apr 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.78% |
| Apr 20, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.65% |
| Apr 17, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.27% |
| Apr 16, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.14% |
| Apr 15, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.38% |
| Apr 14, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.52% |
| Apr 13, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.10% |
| Apr 10, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.85% |
| Apr 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% |
| Apr 8, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.04% |
| Apr 7, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.05% |
| Apr 6, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.63% |
| Apr 2, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.24% |
| Apr 1, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.24% |
| Mar 31, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.79% |
| Mar 30, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.20% |
| Mar 27, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.37% |
| Mar 26, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.49% |
| Mar 25, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.44% |
| Mar 24, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.09% |
| Mar 23, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.96% |
| Mar 20, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.29% |
| Mar 19, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.15% |
| Mar 18, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.47% |
| Mar 17, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.74% |
| Mar 16, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.35% |
| Mar 13, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.10% |
| Mar 12, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -2.31% |
| Mar 11, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.14% |
| Mar 10, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.19% |