VEMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 5, 2026	34.75	34.75	34.75	34.75	34.75	-0.97%
Mar 4, 2026	35.09	35.09	35.09	35.09	35.09	0.31%
Mar 3, 2026	34.98	34.98	34.98	34.98	34.98	-3.26%
Mar 2, 2026	36.16	36.16	36.16	36.16	36.16	-1.28%
Feb 27, 2026	36.63	36.63	36.63	36.63	36.63	-0.41%
Feb 26, 2026	36.78	36.78	36.78	36.78	36.78	-1.08%
Feb 25, 2026	37.18	37.18	37.18	37.18	37.18	0.70%
Feb 24, 2026	36.92	36.92	36.92	36.92	36.92	0.82%
Feb 23, 2026	36.62	36.62	36.62	36.62	36.62	-0.54%
Feb 20, 2026	36.82	36.82	36.82	36.82	36.82	1.21%
Feb 19, 2026	36.38	36.38	36.38	36.38	36.38	-0.47%
Feb 18, 2026	36.55	36.55	36.55	36.55	36.55	0.44%
Feb 17, 2026	36.39	36.39	36.39	36.39	36.39	0.08%
Feb 13, 2026	36.36	36.36	36.36	36.36	36.36	-0.19%
Feb 12, 2026	36.43	36.43	36.43	36.43	36.43	-1.22%
Feb 11, 2026	36.88	36.88	36.88	36.88	36.88	0.88%
Feb 10, 2026	36.56	36.56	36.56	36.56	36.56	0.30%
Feb 9, 2026	36.45	36.45	36.45	36.45	36.45	1.00%
Feb 6, 2026	36.09	36.09	36.09	36.09	36.09	2.04%
Feb 5, 2026	35.37	35.37	35.37	35.37	35.37	-0.62%
Feb 4, 2026	35.59	35.59	35.59	35.59	35.59	-0.92%
Feb 3, 2026	35.92	35.92	35.92	35.92	35.92	0.53%
Feb 2, 2026	35.73	35.73	35.73	35.73	35.73	0.31%
Jan 30, 2026	35.62	35.62	35.62	35.62	35.62	-1.98%
Jan 29, 2026	36.34	36.34	36.34	36.34	36.34	-0.44%
Jan 28, 2026	36.50	36.50	36.50	36.50	36.50	0.75%
Jan 27, 2026	36.23	36.23	36.23	36.23	36.23	1.26%
Jan 26, 2026	35.78	35.78	35.78	35.78	35.78	0.25%
Jan 23, 2026	35.69	35.69	35.69	35.69	35.69	0.14%
Jan 22, 2026	35.64	35.64	35.64	35.64	35.64	1.05%
Jan 21, 2026	35.27	35.27	35.27	35.27	35.27	0.71%
Jan 20, 2026	35.02	35.02	35.02	35.02	35.02	-0.82%
Jan 16, 2026	35.31	35.31	35.31	35.31	35.31	-0.48%
Jan 15, 2026	35.48	35.48	35.48	35.48	35.48	0.40%
Jan 14, 2026	35.34	35.34	35.34	35.34	35.34	0.11%
Jan 13, 2026	35.30	35.30	35.30	35.30	35.30	-0.40%
Jan 12, 2026	35.44	35.44	35.44	35.44	35.44	1.55%
Jan 9, 2026	34.90	34.90	34.90	34.90	34.90	0.26%
Jan 8, 2026	34.81	34.81	34.81	34.81	34.81	-0.14%
Jan 7, 2026	34.86	34.86	34.86	34.86	34.86	-0.54%
Jan 6, 2026	35.05	35.05	35.05	35.05	35.05	0.83%
Jan 5, 2026	34.76	34.76	34.76	34.76	34.76	0.58%
Jan 2, 2026	34.56	34.56	34.56	34.56	34.56	1.89%
Dec 31, 2025	33.92	33.92	33.92	33.92	33.92	0.21%
Dec 30, 2025	33.85	33.85	33.85	33.85	33.85	0.30%
Dec 29, 2025	33.75	33.75	33.75	33.75	33.75	-0.76%
Dec 26, 2025	34.01	34.01	34.01	34.01	34.01	0.50%
Dec 24, 2025	33.84	33.84	33.84	33.84	33.84	-0.06%
Dec 23, 2025	33.86	33.86	33.86	33.86	33.86	0.42%
Dec 22, 2025	33.72	33.72	33.72	33.72	33.72	0.81%
Dec 19, 2025	33.45	33.45	33.45	33.45	33.45	-1.15%
Dec 18, 2025	33.19	33.19	33.19	33.84	33.19	0.86%
Dec 17, 2025	32.90	32.90	32.90	33.55	32.90	-0.33%
Dec 16, 2025	33.01	33.01	33.01	33.66	33.01	-0.91%
Dec 15, 2025	33.32	33.32	33.32	33.97	33.32	-0.44%
Dec 12, 2025	33.46	33.46	33.46	34.12	33.46	-0.47%
Dec 11, 2025	33.62	33.62	33.62	34.28	33.62	-0.29%
Dec 10, 2025	33.72	33.72	33.72	34.38	33.72	0.70%
Dec 9, 2025	33.48	33.48	33.48	34.14	33.48	-0.23%
Dec 8, 2025	33.56	33.56	33.56	34.22	33.56	-0.23%
Dec 5, 2025	33.64	33.64	33.64	34.30	33.64	0.41%
Dec 4, 2025	33.50	33.50	33.50	34.16	33.50	0.15%
Dec 3, 2025	33.45	33.45	33.45	34.11	33.45	-0.15%
Dec 2, 2025	33.50	33.50	33.50	34.16	33.50	-0.15%
Dec 1, 2025	33.55	33.55	33.55	34.21	33.55	0.15%
Nov 28, 2025	33.50	33.50	33.50	34.16	33.50	0.12%
Nov 26, 2025	33.46	33.46	33.46	34.12	33.46	0.65%
Nov 25, 2025	33.25	33.25	33.25	33.90	33.25	0.38%
Nov 24, 2025	33.12	33.12	33.12	33.77	33.12	0.93%
Nov 21, 2025	32.82	32.82	32.82	33.46	32.82	-0.36%
Nov 20, 2025	32.93	32.93	32.93	33.58	32.93	-1.12%
Nov 19, 2025	33.31	33.31	33.31	33.96	33.31	-0.15%
Nov 18, 2025	33.36	33.36	33.36	34.01	33.36	-0.64%
Nov 17, 2025	33.57	33.57	33.57	34.23	33.57	-0.73%
Nov 14, 2025	33.82	33.82	33.82	34.48	33.82	-0.32%
Nov 13, 2025	33.92	33.92	33.92	34.59	33.92	-0.69%
Nov 12, 2025	34.16	34.16	34.16	34.83	34.16	0.06%
Nov 11, 2025	34.14	34.14	34.14	34.81	34.14	0.12%
Nov 10, 2025	34.10	34.10	34.10	34.77	34.10	1.13%
Nov 7, 2025	33.72	33.72	33.72	34.38	33.72	-0.12%
Nov 6, 2025	33.76	33.76	33.76	34.42	33.76	-0.32%
Nov 5, 2025	33.87	33.87	33.87	34.53	33.87	0.67%
Nov 4, 2025	33.64	33.64	33.64	34.30	33.64	-1.32%
Nov 3, 2025	34.09	34.09	34.09	34.76	34.09	0.49%
Oct 31, 2025	33.92	33.92	33.92	34.59	33.92	-0.66%
Oct 30, 2025	34.15	34.15	34.15	34.82	34.15	-0.94%
Oct 29, 2025	34.47	34.47	34.47	35.15	34.47	0.37%
Oct 28, 2025	34.35	34.35	34.35	35.02	34.35	0.03%
Oct 27, 2025	34.34	34.34	34.34	35.01	34.34	0.69%
Oct 24, 2025	34.10	34.10	34.10	34.77	34.10	0.46%
Oct 23, 2025	33.94	33.94	33.94	34.61	33.94	0.87%
Oct 22, 2025	33.65	33.65	33.65	34.31	33.65	-0.32%
Oct 21, 2025	33.76	33.76	33.76	34.42	33.76	-0.64%
Oct 20, 2025	33.97	33.97	33.97	34.64	33.97	1.17%
Oct 17, 2025	33.58	33.58	33.58	34.24	33.58	-0.44%
Oct 16, 2025	33.73	33.73	33.73	34.39	33.73	0.29%
Oct 15, 2025	33.63	33.63	33.63	34.29	33.63	1.36%
Oct 14, 2025	33.18	33.18	33.18	33.83	33.18	-0.88%
Oct 13, 2025	33.47	33.47	33.47	34.13	33.47	2.34%
Oct 10, 2025	32.71	32.71	32.71	33.35	32.71	-3.16%