Vela Funds - Vela Small-mid Cap Fund (VSMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.19
-0.05 (-0.49%)
At close: Oct 16, 2026
VSMMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.49% |
| Oct 15, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.30% |
| Oct 14, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% |
| Oct 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% |
| Oct 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| Oct 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Oct 8, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.12% |
| Oct 7, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.90% |
| Oct 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Oct 5, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.51% |
| Oct 2, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% |
| Oct 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.61% |
| Sep 30, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.11% |
| Sep 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% |
| Sep 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
| Sep 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% |
| Sep 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.90% |
| Sep 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.59% |
| Sep 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.60% |
| Sep 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% |
| Sep 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.99% |
| Sep 17, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Sep 16, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.39% |
| Sep 15, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.07% |
| Sep 14, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% |
| Sep 11, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% |
| Sep 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.78% |
| Sep 9, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.25% |
| Sep 8, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.98% |
| Sep 4, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.28% |
| Sep 3, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% |
| Sep 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.76% |
| Sep 1, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.94% |
| Aug 31, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.47% |
| Aug 28, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% |
| Aug 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% |
| Aug 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% |
| Aug 25, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.56% |
| Aug 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.19% |
| Aug 21, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% |
| Aug 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.65% |
| Aug 19, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.41% |
| Aug 18, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Aug 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.30% |
| Aug 14, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Aug 13, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.13% |
| Aug 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Aug 11, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% |
| Aug 10, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Aug 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.04% |