Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.95
+0.13 (0.52%)
At close: Jun 27, 2025, 4:00 PM
24.95
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
KMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.07 | 25.08 | 24.86 | 24.95 | 24.95 | 0.52% | 6,239 |
| Jun 26, 2025 | 24.85 | 24.85 | 24.78 | 24.82 | 24.82 | 0.43% | 2,358 |
| Jun 25, 2025 | 24.77 | 24.80 | 24.67 | 24.71 | 24.71 | -0.75% | 8,401 |
| Jun 24, 2025 | 24.85 | 24.91 | 24.84 | 24.90 | 24.90 | 0.89% | 4,795 |
| Jun 23, 2025 | 24.53 | 24.68 | 24.34 | 24.68 | 24.68 | 1.27% | 3,904 |
| Jun 20, 2025 | 24.47 | 24.47 | 24.35 | 24.37 | 24.37 | 0.16% | 1,858 |
| Jun 18, 2025 | 24.32 | 24.45 | 24.32 | 24.33 | 24.33 | 0.19% | 4,531 |
| Jun 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.96% | 25 |
| Jun 16, 2025 | 24.64 | 24.64 | 24.52 | 24.52 | 24.52 | 0.82% | 1,322 |
| Jun 13, 2025 | 24.55 | 24.55 | 24.32 | 24.32 | 24.32 | -1.29% | 1,222 |
| Jun 12, 2025 | 24.70 | 24.70 | 24.64 | 24.64 | 24.64 | -0.08% | 387 |
| Jun 11, 2025 | 24.76 | 24.83 | 24.66 | 24.66 | 24.66 | -0.71% | 844 |
| Jun 10, 2025 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | 0.26% | 1,519 |
| Jun 9, 2025 | 24.72 | 24.81 | 24.66 | 24.77 | 24.77 | -0.34% | 2,140 |
| Jun 6, 2025 | 24.92 | 24.92 | 24.82 | 24.86 | 24.86 | 0.59% | 5,003 |
| Jun 5, 2025 | 24.70 | 24.81 | 24.70 | 24.71 | 24.71 | -0.04% | 8,413 |
| Jun 4, 2025 | 24.74 | 24.80 | 24.72 | 24.72 | 24.72 | 0.21% | 3,040 |
| Jun 3, 2025 | 24.56 | 24.67 | 24.56 | 24.67 | 24.67 | 0.52% | 3,172 |
| Jun 2, 2025 | 24.44 | 24.54 | 24.38 | 24.54 | 24.54 | -0.40% | 1,470 |
| May 30, 2025 | 24.70 | 24.70 | 24.48 | 24.64 | 24.64 | -0.52% | 2,964 |
| May 29, 2025 | 24.83 | 24.83 | 24.62 | 24.77 | 24.77 | 0.63% | 11,171 |
| May 28, 2025 | 24.70 | 24.70 | 24.62 | 24.62 | 24.62 | -0.06% | 1,049 |
| May 27, 2025 | 24.57 | 24.66 | 24.54 | 24.63 | 24.63 | 1.27% | 13,891 |
| May 23, 2025 | 24.22 | 24.36 | 24.22 | 24.32 | 24.32 | -0.73% | 1,739 |
| May 22, 2025 | 24.46 | 24.50 | 24.44 | 24.50 | 24.50 | - | 3,343 |
| May 21, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -2.70% | 3,730 |
| May 20, 2025 | 25.34 | 25.34 | 25.16 | 25.18 | 25.18 | -0.91% | 28,283 |
| May 19, 2025 | 25.36 | 25.41 | 25.32 | 25.41 | 25.41 | 0.14% | 2,018 |
| May 16, 2025 | 25.10 | 25.38 | 25.10 | 25.38 | 25.38 | 1.10% | 7,110 |
| May 15, 2025 | 24.92 | 25.10 | 24.92 | 25.10 | 25.10 | 0.76% | 8,554 |
| May 14, 2025 | 24.91 | 24.95 | 24.90 | 24.91 | 24.91 | -0.58% | 4,060 |
| May 13, 2025 | 25.09 | 25.17 | 25.06 | 25.06 | 25.06 | 0.10% | 45,343 |
| May 12, 2025 | 24.87 | 25.04 | 24.87 | 25.03 | 25.03 | 2.71% | 6,036 |
| May 9, 2025 | 24.44 | 24.45 | 24.28 | 24.37 | 24.37 | 0.04% | 7,597 |
| May 8, 2025 | 24.29 | 24.61 | 24.24 | 24.36 | 24.36 | 1.12% | 10,537 |
| May 7, 2025 | 23.99 | 24.09 | 23.99 | 24.09 | 24.09 | 1.05% | 612 |
| May 6, 2025 | 23.97 | 23.97 | 23.84 | 23.84 | 23.84 | -0.71% | 6,330 |
| May 5, 2025 | 24.10 | 24.13 | 24.01 | 24.01 | 24.01 | -0.25% | 7,266 |
| May 2, 2025 | 24.08 | 24.08 | 24.02 | 24.07 | 24.07 | 1.99% | 10,343 |
| May 1, 2025 | 23.68 | 23.95 | 23.59 | 23.60 | 23.60 | -0.06% | 29,309 |
| Apr 30, 2025 | 23.44 | 23.62 | 23.39 | 23.62 | 23.62 | 0.40% | 4,759 |
| Apr 29, 2025 | 23.46 | 23.58 | 23.41 | 23.52 | 23.52 | 0.26% | 17,620 |
| Apr 28, 2025 | 23.45 | 23.53 | 23.22 | 23.46 | 23.46 | 0.31% | 9,083 |
| Apr 25, 2025 | 23.33 | 23.39 | 23.29 | 23.39 | 23.39 | -0.58% | 22,660 |
| Apr 24, 2025 | 23.24 | 23.57 | 23.24 | 23.53 | 23.53 | 1.23% | 8,543 |
| Apr 23, 2025 | 23.69 | 23.69 | 23.24 | 23.24 | 23.24 | 0.64% | 6,280 |
| Apr 22, 2025 | 22.95 | 23.13 | 22.87 | 23.09 | 23.09 | 3.09% | 9,994 |
| Apr 21, 2025 | 22.31 | 22.40 | 22.19 | 22.40 | 22.40 | -2.14% | 4,964 |
| Apr 17, 2025 | 22.83 | 23.03 | 22.81 | 22.89 | 22.89 | 0.36% | 3,763 |
| Apr 16, 2025 | 22.82 | 22.82 | 22.71 | 22.81 | 22.81 | -1.26% | 1,231 |