Vela Funds - Vela Small-mid Cap Fund (VSMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.65
-0.01 (-0.09%)
At close: Aug 27, 2026
VSMMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.03% |
| Aug 5, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.93% |
| Aug 4, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 2.35% |
| Aug 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.05% |
| Jul 31, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jul 30, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.13% |
| Jul 29, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.47% |
| Jul 28, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2.20% |
| Jul 27, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.26% |
| Jul 24, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.08% |
| Jul 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.78% |
| Jul 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.29% |
| Jul 21, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.39% |
| Jul 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.67% |
| Jul 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.85% |
| Jul 16, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.23% |
| Jul 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% |
| Jul 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.68% |
| Jul 13, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.49% |
| Jul 10, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.39% |
| Jul 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.59% |
| Jul 8, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.55% |
| Jul 7, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.19% |
| Jul 6, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.78% |
| Jul 2, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.68% |
| Jul 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.70% |
| Jun 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% |
| Jun 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.69% |
| Jun 26, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.40% |
| Jun 25, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% |
| Jun 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.63% |
| Jun 23, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Jun 22, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.41% |
| Jun 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.71% |
| Jun 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.71% |