Nasdaq - Delayed Quote
USD
Voya SmallCap Opportunities Port R6 (VRSCX)
24.10
-1.43
(-5.60%)
At close: 8:07:42 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
24.10
24.10
24.10
24.10
24.10
-
Nov 4, 2026
25.53
25.53
25.53
25.53
25.53
-
Nov 3, 2026
25.42
25.42
25.42
25.42
25.42
-
Nov 2, 2026
25.13
25.13
25.13
25.13
25.13
-
Oct 30, 2026
25.39
25.39
25.39
25.39
25.39
-
Oct 29, 2026
25.85
25.85
25.85
25.85
25.85
-
Oct 28, 2026
25.48
25.48
25.48
25.48
25.48
-
Oct 27, 2026
25.17
25.17
25.17
25.17
25.17
-
Oct 26, 2026
24.82
24.82
24.82
24.82
24.82
-
Oct 23, 2026
24.64
24.64
24.64
24.64
24.64
-
Oct 22, 2026
24.67
24.67
24.67
24.67
24.67
-
Oct 21, 2026
25.11
25.11
25.11
25.11
25.11
-
Oct 20, 2026
24.90
24.90
24.90
24.90
24.90
-
Oct 19, 2026
24.51
24.51
24.51
24.51
24.51
-
Oct 16, 2026
24.27
24.27
24.27
24.27
24.27
-
Oct 15, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 14, 2026
24.56
24.56
24.56
24.56
24.56
-
Oct 13, 2026
25.16
25.16
25.16
25.16
25.16
-
Oct 12, 2026
25.32
25.32
25.32
25.32
25.32
-
Oct 9, 2026
25.58
25.58
25.58
25.58
25.58
-
Oct 8, 2026
25.29
25.29
25.29
25.29
25.29
-
Oct 7, 2026
25.49
25.49
25.49
25.49
25.49
-
Oct 6, 2026
25.95
25.95
25.95
25.95
25.95
-
Oct 5, 2026
26.15
26.15
26.15
26.15
26.15
-
Oct 2, 2026
26.08
26.08
26.08
26.08
26.08
-
Oct 1, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 30, 2026
25.71
25.71
25.71
25.71
25.71
-
Sep 29, 2026
25.74
25.74
25.74
25.74
25.74
-
Sep 28, 2026
25.91
25.91
25.91
25.91
25.91
-
Sep 25, 2026
26.14
26.14
26.14
26.14
26.14
-
Sep 24, 2026
26.10
26.10
26.10
26.10
26.10
-
Sep 23, 2026
26.07
26.07
26.07
26.07
26.07
-
Sep 22, 2026
26.52
26.52
26.52
26.52
26.52
-
Sep 21, 2026
26.32
26.32
26.32
26.32
26.32
-
Sep 18, 2026
26.15
26.15
26.15
26.15
26.15
-
Sep 17, 2026
26.20
26.20
26.20
26.20
26.20
-
Sep 16, 2026
25.98
25.98
25.98
25.98
25.98
-
Sep 15, 2026
25.95
25.95
25.95
25.95
25.95
-
Sep 14, 2026
26.26
26.26
26.26
26.26
26.26
-
Sep 11, 2026
26.62
26.62
26.62
26.62
26.62
-
Sep 10, 2026
26.33
26.33
26.33
26.33
26.33
-
Sep 9, 2026
26.67
26.67
26.67
26.67
26.67
-
Sep 8, 2026
27.17
27.17
27.17
27.17
27.17
-
Sep 4, 2026
27.15
27.15
27.15
27.15
27.15
-
Sep 3, 2026
27.11
27.11
27.11
27.11
27.11
-
Sep 2, 2026
27.00
27.00
27.00
27.00
27.00
-
Sep 1, 2026
26.73
26.73
26.73
26.73
26.73
-
Aug 31, 2026
27.17
27.17
27.17
27.17
27.17
-
Aug 28, 2026
27.28
27.28
27.28
27.28
27.28
-
Aug 27, 2026
27.91
27.91
27.91
27.91
27.91
-
Aug 26, 2026
27.89
27.89
27.89
27.89
27.89
-
Aug 25, 2026
27.87
27.87
27.87
27.87
27.87
-
Aug 24, 2026
27.82
27.82
27.82
27.82
27.82
-
Aug 21, 2026
28.01
28.01
28.01
28.01
28.01
-
Aug 20, 2026
27.76
27.76
27.76
27.76
27.76
-
Aug 19, 2026
28.13
28.13
28.13
28.13
28.13
-
Aug 18, 2026
28.01
28.01
28.01
28.01
28.01
-
Aug 17, 2026
28.64
28.64
28.64
28.64
28.64
-
Aug 14, 2026
28.61
28.61
28.61
28.61
28.61
-
Aug 13, 2026
28.23
28.23
28.23
28.23
28.23
-
Aug 12, 2026
28.22
28.22
28.22
28.22
28.22
-
Aug 11, 2026
27.94
27.94
27.94
27.94
27.94
-
Aug 10, 2026
27.91
27.91
27.91
27.91
27.91
-
Aug 7, 2026
28.00
28.00
28.00
28.00
28.00
-
Aug 6, 2026
27.48
27.48
27.48
27.48
27.48
-
Aug 5, 2026
27.56
27.56
27.56
27.56
27.56
-
Aug 4, 2026
27.79
27.79
27.79
27.79
27.79
-
Aug 3, 2026
27.03
27.03
27.03
27.03
27.03
-
Jul 31, 2026
26.65
26.65
26.65
26.65
26.65
-
Jul 30, 2026
26.87
26.87
26.87
26.87
26.87
-
Jul 29, 2026
26.20
26.20
26.20
26.20
26.20
-
Jul 28, 2026
26.80
26.80
26.80
26.80
26.80
-
Jul 27, 2026
27.03
27.03
27.03
27.03
27.03
-
Jul 24, 2026
26.97
26.97
26.97
26.97
26.97
-
Jul 23, 2026
27.33
27.33
27.33
27.33
27.33
-
Jul 22, 2026
27.40
27.40
27.40
27.40
27.40
-
Jul 21, 2026
27.63
27.63
27.63
27.63
27.63
-
Jul 20, 2026
27.12
27.12
27.12
27.12
27.12
-
Jul 17, 2026
27.49
27.49
27.49
27.49
27.49
-
Jul 16, 2026
27.53
27.53
27.53
27.53
27.53
-
Jul 15, 2026
27.90
27.90
27.90
27.90
27.90
-
Jul 14, 2026
27.93
27.93
27.93
27.93
27.93
-
Jul 13, 2026
27.70
27.70
27.70
27.70
27.70
-
Jul 10, 2026
28.27
28.27
28.27
28.27
28.27
-
Jul 9, 2026
28.46
28.46
28.46
28.46
28.46
-
Jul 8, 2026
28.06
28.06
28.06
28.06
28.06
-
Jul 7, 2026
28.31
28.31
28.31
28.31
28.31
-
Jul 6, 2026
28.72
28.72
28.72
28.72
28.72
-
Jul 2, 2026
28.69
28.69
28.69
28.69
28.69
-
Jul 1, 2026
3.46
Distribution
Fund distributions shown include income and capital gains
Jul 1, 2026
29.20
29.20
29.20
29.20
29.20
-
Jun 30, 2026
33.15
33.15
33.15
33.15
29.69
-
Jun 29, 2026
32.78
32.78
32.78
32.78
29.36
-
Jun 26, 2026
32.46
32.46
32.46
32.46
29.07
-
Jun 25, 2026
32.55
32.55
32.55
32.55
29.15
-
Jun 24, 2026
31.98
31.98
31.98
31.98
28.64
-
Jun 23, 2026
31.77
31.77
31.77
31.77
28.45
-
Jun 22, 2026
32.43
32.43
32.43
32.43
29.05
-
Jun 18, 2026
32.24
32.24
32.24
32.24
28.87
-
Jun 17, 2026
31.31
31.31
31.31
31.31
28.04
-
Jun 16, 2026
31.28
31.28
31.28
31.28
28.02
-
Jun 15, 2026
31.64
31.64
31.64
31.64
28.34
-
Jun 12, 2026
31.15
31.15
31.15
31.15
27.90
-
Jun 11, 2026
30.93
30.93
30.93
30.93
27.70
-
Jun 10, 2026
29.66
29.66
29.66
29.66
26.56
-
Jun 9, 2026
30.13
30.13
30.13
30.13
26.99
-
Jun 8, 2026
29.88
29.88
29.88
29.88
26.76
-
Jun 5, 2026
29.63
29.63
29.63
29.63
26.54
-
Jun 4, 2026
31.02
31.02
31.02
31.02
27.78
-
Jun 3, 2026
30.75
30.75
30.75
30.75
27.54
-
Jun 2, 2026
30.93
30.93
30.93
30.93
27.70
-
Jun 1, 2026
30.57
30.57
30.57
30.57
27.38
-
May 29, 2026
30.89
30.89
30.89
30.89
27.67
-
May 28, 2026
31.07
31.07
31.07
31.07
27.83
-
May 27, 2026
30.79
30.79
30.79
30.79
27.58
-
May 26, 2026
30.78
30.78
30.78
30.78
27.57
-
May 22, 2026
30.13
30.13
30.13
30.13
26.99
-
May 21, 2026
29.92
29.92
29.92
29.92
26.80
-
May 20, 2026
29.61
29.61
29.61
29.61
26.52
-
May 19, 2026
28.73
28.73
28.73
28.73
25.73
-
May 18, 2026
29.04
29.04
29.04
29.04
26.01
-
May 15, 2026
29.64
29.64
29.64
29.64
26.55
-
May 14, 2026
30.56
30.56
30.56
30.56
27.37
-
May 13, 2026
30.30
30.30
30.30
30.30
27.14
-
May 12, 2026
30.12
30.12
30.12
30.12
26.98
-
May 11, 2026
30.41
30.41
30.41
30.41
27.24
-
May 8, 2026
30.06
30.06
30.06
30.06
26.92
-
May 7, 2026
29.80
29.80
29.80
29.80
26.69
-
May 6, 2026
30.44
30.44
30.44
30.44
27.26
-
May 5, 2026
29.79
29.79
29.79
29.79
26.68
-
May 4, 2026
29.14
29.14
29.14
29.14
26.10
-
May 1, 2026
29.17
29.17
29.17
29.17
26.13
-
Apr 30, 2026
29.08
29.08
29.08
29.08
26.04
-
Apr 29, 2026
28.16
28.16
28.16
28.16
25.22
-
Apr 28, 2026
28.09
28.09
28.09
28.09
25.16
-
Apr 27, 2026
28.69
28.69
28.69
28.69
25.70
-
Apr 24, 2026
28.83
28.83
28.83
28.83
25.82
-
Apr 23, 2026
28.67
28.67
28.67
28.67
25.68
-
Apr 22, 2026
28.77
28.77
28.77
28.77
25.77
-
Apr 21, 2026
28.58
28.58
28.58
28.58
25.60
-
Apr 20, 2026
28.93
28.93
28.93
28.93
25.91
-
Apr 17, 2026
28.69
28.69
28.69
28.69
25.70
-
Apr 16, 2026
28.01
28.01
28.01
28.01
25.09
-
Apr 15, 2026
27.93
27.93
27.93
27.93
25.01
-
Apr 14, 2026
27.88
27.88
27.88
27.88
24.97
-
Apr 13, 2026
27.33
27.33
27.33
27.33
24.48
-
Apr 10, 2026
26.93
26.93
26.93
26.93
24.12
-
Apr 9, 2026
27.01
27.01
27.01
27.01
24.19
-
Apr 8, 2026
26.87
26.87
26.87
26.87
24.07
-
Apr 7, 2026
25.78
25.78
25.78
25.78
23.09
-
Apr 6, 2026
25.72
25.72
25.72
25.72
23.04
-
Apr 2, 2026
25.61
25.61
25.61
25.61
22.94
-
Apr 1, 2026
25.46
25.46
25.46
25.46
22.80
-
Mar 31, 2026
25.26
25.26
25.26
25.26
22.62
-
Mar 30, 2026
24.03
24.03
24.03
24.03
21.52
-
Mar 27, 2026
24.65
24.65
24.65
24.65
22.08
-
Mar 26, 2026
25.32
25.32
25.32
25.32
22.68
-
Mar 25, 2026
26.06
26.06
26.06
26.06
23.34
-
Mar 24, 2026
25.74
25.74
25.74
25.74
23.05
-
Mar 23, 2026
25.68
25.68
25.68
25.68
23.00
-
Mar 20, 2026
25.16
25.16
25.16
25.16
22.53
-
Mar 19, 2026
26.04
26.04
26.04
26.04
23.32
-
Mar 18, 2026
25.76
25.76
25.76
25.76
23.07
-
Mar 17, 2026
26.03
26.03
26.03
26.03
23.31
-
Mar 16, 2026
25.72
25.72
25.72
25.72
23.04
-
Mar 13, 2026
25.33
25.33
25.33
25.33
22.69
-
Mar 12, 2026
25.45
25.45
25.45
25.45
22.79
-
Mar 11, 2026
26.33
26.33
26.33
26.33
23.58
-
Mar 10, 2026
26.42
26.42
26.42
26.42
23.66
-
Mar 9, 2026
26.41
26.41
26.41
26.41
23.65
-
Mar 6, 2026
25.86
25.86
25.86
25.86
23.16
-
Mar 5, 2026
26.75
26.75
26.75
26.75
23.96
-
Mar 4, 2026
27.23
27.23
27.23
27.23
24.39
-
Mar 3, 2026
26.96
26.96
26.96
26.96
24.15
-
Mar 2, 2026
27.71
27.71
27.71
27.71
24.82
-
Feb 27, 2026
27.50
27.50
27.50
27.50
24.63
-
Feb 26, 2026
27.95
27.95
27.95
27.95
25.03
-
Feb 25, 2026
27.90
27.90
27.90
27.90
24.99
-
Feb 24, 2026
27.93
27.93
27.93
27.93
25.01
-
Feb 23, 2026
27.65
27.65
27.65
27.65
24.76
-
Feb 20, 2026
28.07
28.07
28.07
28.07
25.14
-
Feb 19, 2026
28.05
28.05
28.05
28.05
25.12
-
Feb 18, 2026
28.12
28.12
28.12
28.12
25.19
-
Feb 17, 2026
27.95
27.95
27.95
27.95
25.03
-
Feb 13, 2026
27.91
27.91
27.91
27.91
25.00
-
Feb 12, 2026
27.56
27.56
27.56
27.56
24.68
-
Feb 11, 2026
28.24
28.24
28.24
28.24
25.29
-
Feb 10, 2026
28.31
28.31
28.31
28.31
25.36
-
Feb 9, 2026
28.49
28.49
28.49
28.49
25.52
-
Feb 6, 2026
28.14
28.14
28.14
28.14
25.20
-
Feb 5, 2026
26.96
26.96
26.96
26.96
24.15
-
Feb 4, 2026
27.44
27.44
27.44
27.44
24.58
-
Feb 3, 2026
28.06
28.06
28.06
28.06
25.13
-
Feb 2, 2026
28.03
28.03
28.03
28.03
25.10
-
Jan 30, 2026
27.76
27.76
27.76
27.76
24.86
-
Jan 29, 2026
28.21
28.21
28.21
28.21
25.27
-
Jan 28, 2026
28.30
28.30
28.30
28.30
25.35
-
Jan 27, 2026
28.31
28.31
28.31
28.31
25.36
-
Jan 26, 2026
28.38
28.38
28.38
28.38
25.42
-
Jan 23, 2026
28.43
28.43
28.43
28.43
25.46
-
Jan 22, 2026
28.96
28.96
28.96
28.96
25.94
-
Jan 21, 2026
28.91
28.91
28.91
28.91
25.89
-
Jan 20, 2026
28.38
28.38
28.38
28.38
25.42
-
Jan 16, 2026
28.75
28.75
28.75
28.75
25.75
-
Jan 15, 2026
28.62
28.62
28.62
28.62
25.63
-
Jan 14, 2026
28.22
28.22
28.22
28.22
25.27
-
Jan 13, 2026
28.13
28.13
28.13
28.13
25.19
-
Jan 12, 2026
28.14
28.14
28.14
28.14
25.20
-
Jan 9, 2026
28.02
28.02
28.02
28.02
25.10
-
Jan 8, 2026
27.63
27.63
27.63
27.63
24.75
-
Jan 7, 2026
27.46
27.46
27.46
27.46
24.59
-
Jan 6, 2026
27.60
27.60
27.60
27.60
24.72
-
Jan 5, 2026
27.12
27.12
27.12
27.12
24.29
-
Jan 2, 2026
26.62
26.62
26.62
26.62
23.84
-
Dec 31, 2025
26.13
26.13
26.13
26.13
23.40
-
Dec 30, 2025
26.37
26.37
26.37
26.37
23.62
-
Dec 29, 2025
26.59
26.59
26.59
26.59
23.81
-
Dec 26, 2025
26.73
26.73
26.73
26.73
23.94
-
Dec 24, 2025
26.82
26.82
26.82
26.82
24.02
-
Dec 23, 2025
26.79
26.79
26.79
26.79
23.99
-
Dec 22, 2025
26.87
26.87
26.87
26.87
24.07
-
Dec 19, 2025
26.50
26.50
26.50
26.50
23.73
-
Dec 18, 2025
26.05
26.05
26.05
26.05
23.33
-
Dec 17, 2025
25.76
25.76
25.76
25.76
23.07
-
Dec 16, 2025
26.19
26.19
26.19
26.19
23.46
-
Dec 15, 2025
26.35
26.35
26.35
26.35
23.60
-
Dec 12, 2025
26.53
26.53
26.53
26.53
23.76
-
Dec 11, 2025
27.27
27.27
27.27
27.27
24.42
-
Dec 10, 2025
26.93
26.93
26.93
26.93
24.12
-
Dec 9, 2025
26.52
26.52
26.52
26.52
23.75
-
Dec 8, 2025
26.56
26.56
26.56
26.56
23.79
-
Dec 5, 2025
26.61
26.61
26.61
26.61
23.83
-
Dec 4, 2025
26.63
26.63
26.63
26.63
23.85
-
Dec 3, 2025
26.33
26.33
26.33
26.33
23.58
-
Dec 2, 2025
25.88
25.88
25.88
25.88
23.18
-
Dec 1, 2025
25.80
25.80
25.80
25.80
23.11
-
Nov 28, 2025
26.17
26.17
26.17
26.17
23.44
-
Nov 26, 2025
25.94
25.94
25.94
25.94
23.23
-
Nov 25, 2025
25.68
25.68
25.68
25.68
23.00
-
Nov 24, 2025
25.11
25.11
25.11
25.11
22.49
-
Nov 21, 2025
24.52
24.52
24.52
24.52
21.96
-
Nov 20, 2025
23.79
23.79
23.79
23.79
21.31
-
Nov 19, 2025
24.35
24.35
24.35
24.35
21.81
-
Nov 18, 2025
24.12
24.12
24.12
24.12
21.60
-
Nov 17, 2025
24.19
24.19
24.19
24.19
21.67
-
Nov 14, 2025
24.63
24.63
24.63
24.63
22.06
-
Nov 13, 2025
24.52
24.52
24.52
24.52
21.96
-
Nov 12, 2025
25.57
25.57
25.57
25.57
22.90
-
Nov 11, 2025
25.65
25.65
25.65
25.65
22.97
-
Nov 10, 2025
25.81
25.81
25.81
25.81
23.12
-
Nov 7, 2025
25.37
25.37
25.37
25.37
22.72
-
Nov 6, 2025
25.26
25.26
25.26
25.26
22.62
-
