CollegeAdvantage 529 Savings Plan - ING Small Company Option (VOSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.41
-0.88 (-1.75%)
At close: Oct 16, 2026
VOSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -1.75% |
| Oct 15, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.15% |
| Oct 14, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -1.78% |
| Oct 13, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.32% |
| Oct 12, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.63% |
| Oct 9, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.49% |
| Oct 8, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.14% |
| Oct 7, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -1.32% |
| Oct 6, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.43% |
| Oct 5, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.56% |
| Oct 2, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 1.02% |
| Oct 1, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 0.75% |
| Sep 30, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.18% |
| Sep 29, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.04% |
| Sep 28, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.59% |
| Sep 25, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.22% |
| Sep 24, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.12% |
| Sep 23, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -1.53% |
| Sep 22, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.31% |
| Sep 21, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.29% |
| Sep 18, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -0.35% |
| Sep 17, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.63% |
| Sep 16, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.39% |
| Sep 15, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.62% |
| Sep 14, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.73% |
| Sep 11, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.73% |
| Sep 10, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.96% |
| Sep 9, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -0.89% |
| Sep 8, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.51% |
| Sep 4, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.47% |
| Sep 3, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.42% |
| Sep 2, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 1.14% |
| Sep 1, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -1.09% |
| Aug 31, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.38% |
| Aug 28, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -1.35% |
| Aug 27, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.38% |
| Aug 26, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.09% |
| Aug 25, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.51% |
| Aug 24, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.94% |
| Aug 21, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.77% |
| Aug 20, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -1.27% |
| Aug 19, 2026 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.26% |
| Aug 18, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -1.58% |
| Aug 17, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.04% |
| Aug 14, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 0.43% |
| Aug 13, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.33% |
| Aug 12, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.71% |
| Aug 11, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.34% |
| Aug 10, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.47% |
| Aug 7, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 1.19% |