VEMLY | Venture Unsp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Venture Unsp ADR (VEMLY)

OTC

$67.47+$0.22 (+0.33%)

Price as of Sep 23, 2026

N/A
Market Cap
27.74%
1-Year Change
Electronic Components
Industry

1 Month
+3.30%

Low Price$65.49

High Price$67.47
3 Months
-1.67%

Low Price$57.16

High Price$66.54
1 Year
+27.74%

Low Price$50.39

High Price$71.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/23/2026	67.47	67.47	67.47	67.47	+0.33%	540
09/15/2026	67.68	69.04	67.25	67.25	+1.77%	731
09/04/2026	67.50	67.50	65.63	66.08	+0.90%	3,423
09/02/2026	65.49	65.49	65.49	65.49	+0.84%	287
09/01/2026	$1.18 Dividend
08/26/2026	64.94	64.94	64.94	64.94	-0.56%	593
08/21/2026	65.31	65.31	65.31	65.31	-0.28%	5,027
08/19/2026	65.39	65.50	65.39	65.50	-1.56%	562
08/18/2026	66.54	66.54	66.54	66.54	+4.86%	2,703
08/10/2026	63.44	63.46	63.44	63.46	+8.28%	2,236
07/31/2026	62.40	62.40	58.60	58.60	+2.53%	4,791
07/30/2026	57.16	57.16	57.16	57.16	-9.80%	725
07/23/2026	63.37	63.37	63.37	63.37	-1.59%	270
07/21/2026	64.40	64.40	64.40	64.40	+7.83%	157
07/20/2026	63.29	63.29	59.72	59.72	-2.63%	590
07/17/2026	60.91	61.34	60.91	61.34	-6.39%	496
07/14/2026	65.52	65.52	65.52	65.52	+6.45%	1,149
07/06/2026	61.55	61.55	61.55	61.55	-5.24%	184
07/02/2026	64.96	64.96	64.96	64.96	-5.33%	178
06/22/2026	68.61	68.61	68.61	68.61	-4.22%	221
05/26/2026	71.64	71.64	71.64	71.64	+1.56%	160
05/12/2026	70.54	70.54	70.54	70.54	+4.24%	246
05/06/2026	$1.95 Dividend
05/04/2026	63.95	67.67	63.95	67.67	+11.63%	374
05/01/2026	60.62	60.62	60.62	60.62	-4.48%	419
04/28/2026	63.47	63.47	63.47	63.47	+1.72%	522
04/23/2026	62.40	62.40	62.40	62.40	+1.22%	284
04/21/2026	61.65	61.65	61.65	61.65	-2.51%	258
04/14/2026	63.23	63.23	63.23	63.23	+3.28%	149
04/09/2026	61.23	61.23	61.23	61.23	+3.19%	521
04/01/2026	59.33	59.33	59.33	59.33	+1.67%	575
03/23/2026	58.36	58.36	58.36	58.36	-0.78%	419
03/18/2026	58.82	58.82	58.82	58.82	+2.65%	844
03/10/2026	57.30	57.30	57.30	57.30	-1.06%	569
03/05/2026	57.91	57.91	57.91	57.91	-0.99%	179
03/04/2026	54.82	58.49	54.82	58.49	-4.48%	889
02/27/2026	61.24	61.24	61.24	61.24	-7.33%	375
02/26/2026	66.08	66.08	66.08	66.08	+5.78%	173
02/25/2026	62.47	62.47	62.47	62.47	-4.90%	2,826
02/24/2026	65.69	65.69	65.69	65.69	+2.42%	147
02/18/2026	64.13	64.13	64.13	64.13	-0.97%	152
02/17/2026	64.76	64.76	64.76	64.76	+3.48%	361
02/12/2026	65.10	65.10	62.58	62.58	-3.76%	370
02/11/2026	65.03	65.03	65.03	65.03	+0.49%	142
02/09/2026	62.53	64.71	62.13	64.71	+4.01%	988
02/05/2026	61.34	62.21	61.13	62.21	+1.44%	543
02/04/2026	61.33	61.33	61.33	61.33	+2.00%	123
02/02/2026	60.13	60.13	60.13	60.13	-6.64%	683
01/28/2026	64.41	64.41	64.41	64.41	+1.28%	191
01/23/2026	63.59	63.59	63.59	63.59	+3.32%	291
01/16/2026	61.55	61.55	61.55	61.55	-0.83%	327
01/15/2026	61.15	63.45	60.91	62.06	+10.77%	800
01/12/2026	56.03	56.03	56.03	56.03	-1.46%	571
01/05/2026	56.86	56.86	56.86	56.86	+8.67%	1,463
12/19/2025	52.80	52.80	52.32	52.32	-8.58%	3,628
12/16/2025	57.23	57.23	57.23	57.23	+3.03%	123
12/15/2025	55.55	55.55	55.55	55.55	+0.18%	184
12/11/2025	55.45	55.45	55.45	55.45	+4.14%	284
12/09/2025	57.00	57.00	53.24	53.24	-7.02%	223
12/05/2025	57.26	57.26	57.26	57.26	+1.30%	266
12/04/2025	56.52	56.52	56.52	56.52	+2.95%	703
12/03/2025	54.90	54.90	54.90	54.90	+1.73%	225
11/25/2025	53.97	53.97	53.97	53.97	-0.56%	357
11/24/2025	54.27	54.27	54.27	54.27	+0.53%	1,587
11/17/2025	57.31	57.31	53.99	53.99	-2.23%	578
11/12/2025	55.22	55.22	55.22	55.22	+0.71%	1,411
11/07/2025	54.83	54.83	54.83	54.83	-0.27%	317
11/05/2025	54.98	54.98	54.98	54.98	+0.66%	241
10/31/2025	54.62	54.62	54.62	54.62	-4.95%	412
10/30/2025	57.46	57.46	57.46	57.46	+8.85%	255
10/29/2025	52.79	52.79	52.79	52.79	-2.08%	318
10/28/2025	54.44	54.44	53.91	53.91	+0.79%	1,409
10/23/2025	54.21	54.34	53.49	53.49	+1.82%	603
10/22/2025	52.53	52.53	52.53	52.53	+0.92%	730
10/20/2025	52.06	52.06	52.06	52.06	-4.44%	1,164
10/17/2025	54.47	54.47	54.47	54.47	+6.26%	434
10/16/2025	51.26	51.26	51.26	51.26	-2.42%	586
10/15/2025	52.53	52.53	52.53	52.53	-0.29%	161
10/14/2025	52.15	52.69	52.15	52.69	-0.59%	280
10/13/2025	53.00	53.00	53.00	53.00	+1.30%	217
10/10/2025	52.32	52.32	52.32	52.32	-1.24%	386
10/09/2025	52.98	52.98	52.98	52.98	+1.32%	231
10/06/2025	52.29	52.29	52.29	52.29	+3.77%	179
10/03/2025	50.39	50.39	50.39	50.39	0.00%	250