Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
25.02
-0.31 (-1.22%)
At close: Mar 6, 2026, 4:00 PM EST
25.02
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
KMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.79 | 24.94 | 24.75 | 24.91 | - | -1.66% | 11,633 |
| Mar 5, 2026 | 25.66 | 25.66 | 25.28 | 25.33 | 25.33 | -1.86% | 2,956 |
| Mar 4, 2026 | 25.76 | 25.89 | 25.76 | 25.81 | 25.81 | 0.31% | 11,871 |
| Mar 3, 2026 | 25.39 | 25.79 | 25.33 | 25.73 | 25.73 | -0.89% | 4,006 |
| Mar 2, 2026 | 25.79 | 26.03 | 25.79 | 25.96 | 25.96 | 0.50% | 12,408 |
| Feb 27, 2026 | 25.53 | 25.83 | 25.53 | 25.83 | 25.83 | 0.23% | 4,150 |
| Feb 26, 2026 | 25.60 | 25.77 | 25.46 | 25.77 | 25.77 | 0.78% | 1,257 |
| Feb 25, 2026 | 25.76 | 25.76 | 25.50 | 25.57 | 25.57 | -0.43% | 3,979 |
| Feb 24, 2026 | 25.33 | 25.68 | 25.33 | 25.68 | 25.68 | 1.46% | 9,135 |
| Feb 23, 2026 | 25.28 | 25.40 | 25.26 | 25.31 | 25.31 | -1.40% | 17,750 |
| Feb 20, 2026 | 25.53 | 25.67 | 25.53 | 25.67 | 25.67 | 0.55% | 3,276 |
| Feb 19, 2026 | 25.47 | 25.54 | 25.45 | 25.53 | 25.53 | -0.43% | 3,559 |
| Feb 18, 2026 | 25.62 | 25.64 | 25.54 | 25.64 | 25.64 | 1.14% | 4,328 |
| Feb 17, 2026 | 25.59 | 25.59 | 25.32 | 25.35 | 25.35 | -0.43% | 3,602 |
| Feb 13, 2026 | 25.35 | 25.49 | 25.30 | 25.46 | 25.46 | 0.95% | 74,255 |
| Feb 12, 2026 | 25.76 | 25.76 | 25.09 | 25.22 | 25.22 | -1.79% | 4,132 |
| Feb 11, 2026 | 25.73 | 25.73 | 25.63 | 25.68 | 25.68 | 0.43% | 4,776 |
| Feb 10, 2026 | 25.73 | 25.74 | 25.53 | 25.57 | 25.57 | -0.78% | 8,471 |
| Feb 9, 2026 | 25.80 | 25.80 | 25.73 | 25.77 | 25.77 | -0.15% | 4,034 |
| Feb 6, 2026 | 25.61 | 25.81 | 25.59 | 25.81 | 25.81 | 2.10% | 19,294 |
| Feb 5, 2026 | 25.39 | 25.48 | 25.24 | 25.28 | 25.28 | -0.32% | 3,754 |
| Feb 4, 2026 | 25.36 | 25.45 | 25.22 | 25.36 | 25.36 | 1.00% | 9,398 |
| Feb 3, 2026 | 25.43 | 25.43 | 24.90 | 25.11 | 25.11 | -1.49% | 4,957 |
| Feb 2, 2026 | 25.38 | 25.49 | 25.38 | 25.49 | 25.49 | 0.95% | 1,877 |
| Jan 30, 2026 | 25.26 | 25.26 | 25.21 | 25.25 | 25.25 | -0.20% | 2,548 |
| Jan 29, 2026 | 25.36 | 25.37 | 25.20 | 25.30 | 25.30 | -0.26% | 20,568 |
| Jan 28, 2026 | 25.35 | 25.46 | 25.26 | 25.37 | 25.37 | -0.04% | 5,880 |
| Jan 27, 2026 | 25.40 | 25.43 | 25.38 | 25.38 | 25.38 | -0.25% | 4,436 |
| Jan 26, 2026 | 25.38 | 25.44 | 25.38 | 25.44 | 25.44 | 0.13% | 3,934 |
| Jan 23, 2026 | 25.53 | 25.53 | 25.32 | 25.41 | 25.41 | -1.03% | 3,513 |
| Jan 22, 2026 | 25.75 | 25.92 | 25.67 | 25.67 | 25.67 | 0.08% | 18,063 |
| Jan 21, 2026 | 25.36 | 25.71 | 25.36 | 25.65 | 25.65 | 1.99% | 14,942 |
| Jan 20, 2026 | 25.39 | 25.39 | 25.09 | 25.15 | 25.15 | -1.99% | 7,316 |
| Jan 16, 2026 | 25.67 | 25.69 | 25.62 | 25.66 | 25.66 | - | 4,371 |
| Jan 15, 2026 | 25.67 | 25.68 | 25.60 | 25.66 | 25.66 | 0.98% | 8,374 |
| Jan 14, 2026 | 25.31 | 25.41 | 25.24 | 25.41 | 25.41 | 0.32% | 5,458 |
| Jan 13, 2026 | 25.34 | 25.34 | 25.20 | 25.33 | 25.33 | -0.12% | 4,976 |
| Jan 12, 2026 | 25.35 | 25.37 | 25.24 | 25.36 | 25.36 | 0.32% | 9,046 |
| Jan 9, 2026 | 25.16 | 25.35 | 25.11 | 25.28 | 25.28 | 0.82% | 7,290 |
| Jan 8, 2026 | 24.93 | 25.10 | 24.93 | 25.08 | 25.08 | 0.93% | 13,494 |
| Jan 7, 2026 | 25.19 | 25.19 | 24.84 | 24.84 | 24.84 | -1.15% | 7,277 |
| Jan 6, 2026 | 24.82 | 25.19 | 24.82 | 25.13 | 25.13 | 1.51% | 7,393 |
| Jan 5, 2026 | 24.57 | 24.90 | 24.57 | 24.76 | 24.76 | 0.98% | 5,888 |
| Jan 2, 2026 | 24.37 | 24.54 | 24.32 | 24.52 | 24.52 | 0.57% | 24,856 |
| Dec 31, 2025 | 24.53 | 24.56 | 24.38 | 24.38 | 24.38 | -0.88% | 26,650 |
| Dec 30, 2025 | 24.57 | 24.60 | 24.56 | 24.60 | 24.60 | -0.34% | 1,666 |
| Dec 29, 2025 | 24.84 | 24.84 | 24.63 | 24.68 | 24.68 | -0.24% | 37,514 |
| Dec 26, 2025 | 24.81 | 24.81 | 24.65 | 24.74 | 24.74 | -0.10% | 16,781 |
| Dec 24, 2025 | 24.73 | 24.76 | 24.73 | 24.76 | 24.76 | 0.14% | 30,204 |
| Dec 23, 2025 | 24.69 | 24.73 | 24.65 | 24.73 | 24.73 | -0.12% | 16,559 |