Vericimetry U.S. Small Cap Value Fund (VYSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.04
-0.20 (-0.90%)
At close: May 19, 2026
VYSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.90% |
| May 18, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.27% |
| May 15, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.64% |
| May 14, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.67% |
| May 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.40% |
| May 12, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.84% |
| May 11, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.48% |
| May 8, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.66% |
| May 7, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.39% |
| May 6, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.22% |
| May 5, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.69% |
| May 4, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.05% |
| May 1, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.04% |
| Apr 30, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.74% |
| Apr 29, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.80% |
| Apr 28, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% |
| Apr 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.40% |
| Apr 24, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.27% |
| Apr 23, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.63% |
| Apr 22, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.31% |
| Apr 21, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.40% |
| Apr 20, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.50% |
| Apr 17, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.79% |
| Apr 16, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.41% |
| Apr 15, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.50% |
| Apr 14, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.23% |
| Apr 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.97% |
| Apr 10, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.23% |
| Apr 9, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.74% |
| Apr 8, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2.27% |
| Apr 7, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% |
| Apr 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.48% |
| Apr 2, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.38% |
| Apr 1, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.43% |
| Mar 31, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 2.06% |
| Mar 30, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.92% |
| Mar 27, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.96% |
| Mar 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.86% |
| Mar 25, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.72% |
| Mar 24, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.56% |
| Mar 23, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.20% |
| Mar 20, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.38% |
| Mar 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.54% |
| Mar 18, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.93% |
| Mar 17, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.59% |
| Mar 16, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.65% |
| Mar 13, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.25% |
| Mar 12, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.56% |
| Mar 11, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.19% |
| Mar 10, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.34% |