Voya MI Dynamic Small Cap R6 (VYSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.18
-0.05 (-0.31%)
At close: Dec 5, 2025
VYSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.31% |
| Dec 4, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.25% |
| Dec 3, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.44% |
| Dec 2, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.06% |
| Dec 1, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.99% |
| Nov 28, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.69% |
| Nov 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.50% |
| Nov 25, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2.25% |
| Nov 24, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.50% |
| Nov 21, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 2.82% |
| Nov 20, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.26% |
| Nov 19, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Nov 18, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.27% |
| Nov 17, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -2.27% |
| Nov 14, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.06% |
| Nov 13, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -2.28% |
| Nov 12, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.06% |
| Nov 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.19% |
| Nov 10, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.02% |
| Nov 7, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.58% |
| Nov 6, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.52% |
| Nov 5, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.48% |
| Nov 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.71% |
| Nov 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.13% |
| Oct 31, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.83% |
| Oct 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.44% |
| Oct 29, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.51% |
| Oct 28, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.56% |
| Oct 27, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.31% |
| Oct 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.82% |
| Oct 23, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.08% |
| Oct 22, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.88% |
| Oct 21, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Oct 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 2.33% |
| Oct 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.19% |
| Oct 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.65% |
| Oct 15, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% |
| Oct 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.03% |
| Oct 13, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.97% |
| Oct 10, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -3.30% |
| Oct 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.57% |
| Oct 8, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.08% |
| Oct 7, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.38% |
| Oct 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.19% |
| Oct 3, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.57% |
| Oct 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.06% |
| Oct 1, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.06% |
| Sep 30, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.13% |
| Sep 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.19% |
| Sep 26, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.76% |