Vela Funds - Vela Small-mid Cap Fund (VSMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.68
-0.02 (-0.21%)
At close: Apr 2, 2026
VSMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% |
| Apr 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% |
| Mar 31, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.68% |
| Mar 30, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.31% |
| Mar 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.44% |
| Mar 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.31% |
| Mar 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% |
| Mar 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.83% |
| Mar 23, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.69% |
| Mar 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.05% |
| Mar 19, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.42% |
| Mar 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.64% |
| Mar 17, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.72% |
| Mar 16, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.21% |
| Mar 13, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Mar 12, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.42% |
| Mar 11, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% |
| Mar 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.19% |
| Mar 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% |
| Mar 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.37% |
| Mar 5, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.06% |
| Mar 4, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% |
| Mar 3, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.39% |
| Mar 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% |
| Feb 27, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.48% |
| Feb 26, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.48% |
| Feb 25, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Feb 24, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.18% |
| Feb 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.92% |
| Feb 20, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.68% |
| Feb 19, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.48% |
| Feb 18, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.58% |
| Feb 17, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.58% |
| Feb 13, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Feb 12, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.52% |
| Feb 11, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.28% |
| Feb 10, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.86% |
| Feb 9, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.38% |
| Feb 6, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.25% |
| Feb 5, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.48% |
| Feb 4, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.56% |
| Feb 3, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% |
| Feb 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.29% |
| Jan 30, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Jan 29, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jan 28, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% |
| Jan 27, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.48% |
| Jan 26, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% |
| Jan 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.87% |
| Jan 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.87% |