Voya Equity Trust - Voya Small Cap Growth Fund (VLNPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.36
+0.32 (0.74%)
Dec 20, 2024, 4:00 PM EST
VLNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% |
| Dec 23, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.70% |
| Dec 20, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.33% |
| Dec 19, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Dec 18, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -4.36% |
| Dec 17, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.97% |
| Dec 16, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.82% |
| Dec 13, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -1.03% |
| Dec 12, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -10.72% |
| Dec 11, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 46.39 | 0.73% |
| Dec 10, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 46.05 | -0.96% |
| Dec 9, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 46.50 | 1.19% |
| Dec 6, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 45.95 | -1.42% |
| Dec 5, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 46.61 | -1.54% |
| Dec 4, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 47.34 | 0.50% |
| Dec 3, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 47.11 | -0.31% |
| Dec 2, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 47.25 | -0.17% |
| Nov 29, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 47.33 | 0.48% |
| Nov 27, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 47.11 | -0.61% |
| Nov 26, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 47.40 | -0.31% |
| Nov 25, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 47.54 | 1.06% |
| Nov 22, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 47.04 | 1.89% |
| Nov 21, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 46.17 | 2.09% |
| Nov 20, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 45.22 | 0.63% |
| Nov 19, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 44.94 | 1.75% |
| Nov 18, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 44.17 | -0.33% |
| Nov 15, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 44.31 | -1.73% |
| Nov 14, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 45.10 | -1.88% |
| Nov 13, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 45.96 | -0.43% |
| Nov 12, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 46.16 | -1.21% |
| Nov 11, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 46.72 | 0.90% |
| Nov 8, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 46.31 | 0.83% |
| Nov 7, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 45.92 | - |
| Nov 6, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 45.92 | 4.92% |
| Nov 5, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 43.77 | 2.10% |
| Nov 4, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 42.87 | 2.34% |
| Nov 1, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 41.89 | -1.69% |
| Oct 31, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 42.60 | -1.93% |
| Oct 30, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 43.44 | -0.79% |
| Oct 29, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 43.79 | 0.44% |
| Oct 28, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 43.60 | 1.08% |
| Oct 25, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 43.13 | -0.38% |
| Oct 24, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 43.30 | 0.38% |
| Oct 23, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 43.13 | -1.06% |
| Oct 22, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 43.60 | -0.44% |
| Oct 21, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 43.79 | -1.15% |
| Oct 18, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 44.30 | -0.16% |
| Oct 17, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 44.37 | - |
| Oct 16, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 44.37 | 1.20% |
| Oct 15, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 43.84 | -0.66% |
| Oct 14, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 44.13 | 0.62% |
| Oct 11, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 43.86 | 2.05% |
| Oct 10, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 42.98 | -0.74% |
| Oct 9, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 43.30 | 0.36% |
| Oct 8, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 43.14 | 1.02% |
| Oct 7, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 42.70 | -0.84% |
| Oct 4, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 43.07 | 1.13% |
| Oct 3, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 42.59 | -0.51% |
| Oct 2, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 42.80 | 0.09% |
| Oct 1, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 42.77 | -1.16% |
| Sep 30, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 43.27 | 0.57% |
| Sep 27, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 43.02 | 0.25% |
| Sep 26, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 42.91 | 0.75% |
| Sep 25, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 42.60 | -0.78% |
| Sep 24, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 42.93 | 0.28% |
| Sep 23, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 42.81 | -0.32% |
| Sep 20, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 42.95 | -0.88% |
| Sep 19, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 43.33 | 2.54% |
| Sep 18, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 42.26 | -0.09% |
| Sep 17, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 42.30 | 0.48% |
| Sep 16, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 42.10 | 0.39% |
| Sep 13, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 41.93 | 1.97% |
| Sep 12, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 41.12 | 0.94% |
| Sep 11, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 40.74 | 1.01% |
| Sep 10, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 40.33 | -0.31% |
| Sep 9, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 40.46 | 0.72% |
| Sep 6, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 40.17 | -2.02% |
| Sep 5, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 40.99 | -0.18% |
| Sep 4, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 41.07 | -0.02% |
| Sep 3, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 41.08 | -3.59% |
| Aug 30, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 42.60 | 0.77% |
| Aug 29, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 42.28 | 0.39% |
| Aug 28, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 42.11 | -0.49% |
| Aug 27, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 42.32 | -0.39% |
| Aug 26, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 42.49 | -0.23% |
| Aug 23, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 42.59 | 2.54% |
| Aug 22, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 41.53 | -0.67% |
| Aug 21, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 41.81 | 1.59% |
| Aug 20, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 41.16 | -1.11% |
| Aug 19, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 41.62 | 1.02% |
| Aug 16, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 41.20 | -0.15% |
| Aug 15, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 41.27 | 2.44% |
| Aug 14, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 40.29 | -0.34% |
| Aug 13, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 40.42 | 1.90% |
| Aug 12, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 39.67 | -0.50% |
| Aug 9, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 39.87 | 0.25% |
| Aug 8, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 39.77 | 2.65% |
| Aug 7, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 38.74 | -1.46% |
| Aug 6, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 39.31 | 1.50% |
| Aug 5, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 38.73 | -2.85% |