Skip to main content
logo
Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
25.15
-0.02 (-0.08%)
Jul 21, 2025, 9:30 AM - Market open

KMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202525.1725.1725.1725.15--0.08%101
Jul 18, 202525.2325.2525.0925.1725.17-0.04%569
Jul 17, 202524.8325.1824.8325.1825.180.96%595
Jul 16, 202524.8424.9524.8324.9424.940.23%66,732
Jul 15, 202525.2125.2124.8824.8824.88-1.35%2,532
Jul 14, 202525.1125.2925.1125.2225.22-0.02%846
Jul 11, 202525.2525.3025.2325.2325.23-0.80%20,228
Jul 10, 202525.4325.4325.4325.4325.430.36%87
Jul 9, 202525.3425.3425.3425.3425.340.27%433
Jul 8, 202525.3125.3125.2125.2725.27-0.16%2,196
Jul 7, 202525.4625.4625.1825.3125.31-0.58%8,747
Jul 3, 202525.3825.4625.3825.4625.460.58%1,283
Jul 2, 202525.2325.3125.2325.3125.31-0.12%2,873
Jul 1, 202525.0525.3725.0525.3425.341.06%3,638
Jun 30, 202525.0225.0724.9225.0725.070.49%2,838
Jun 27, 202525.0725.0824.8624.9524.950.52%6,239
Jun 26, 202524.8524.8524.7824.8224.820.43%2,358
Jun 25, 202524.7724.8024.6724.7124.71-0.75%8,401
Jun 24, 202524.8524.9124.8424.9024.900.89%4,795
Jun 23, 202524.5324.6824.3424.6824.681.27%3,904
Jun 20, 202524.4724.4724.3524.3724.370.16%1,858
Jun 18, 202524.3224.4524.3224.3324.330.19%4,531
Jun 17, 202524.2824.2824.2824.2824.28-0.96%25
Jun 16, 202524.6424.6424.5224.5224.520.82%1,322
Jun 13, 202524.5524.5524.3224.3224.32-1.29%1,222
Jun 12, 202524.7024.7024.6424.6424.64-0.08%387
Jun 11, 202524.7624.8324.6624.6624.66-0.71%844
Jun 10, 202524.7524.8324.7524.8324.830.26%1,519
Jun 9, 202524.7224.8124.6624.7724.77-0.34%2,140
Jun 6, 202524.9224.9224.8224.8624.860.59%5,003
Jun 5, 202524.7024.8124.7024.7124.71-0.04%8,413
Jun 4, 202524.7424.8024.7224.7224.720.21%3,040
Jun 3, 202524.5624.6724.5624.6724.670.52%3,172
Jun 2, 202524.4424.5424.3824.5424.54-0.40%1,470
May 30, 202524.7024.7024.4824.6424.64-0.52%2,964
May 29, 202524.8324.8324.6224.7724.770.63%11,171
May 28, 202524.7024.7024.6224.6224.62-0.06%1,049
May 27, 202524.5724.6624.5424.6324.631.27%13,891
May 23, 202524.2224.3624.2224.3224.32-0.73%1,739
May 22, 202524.4624.5024.4424.5024.50-3,343
May 21, 202524.8024.8024.5024.5024.50-2.70%3,730
May 20, 202525.3425.3425.1625.1825.18-0.91%28,283
May 19, 202525.3625.4125.3225.4125.410.14%2,018
May 16, 202525.1025.3825.1025.3825.381.10%7,110
May 15, 202524.9225.1024.9225.1025.100.76%8,554
May 14, 202524.9124.9524.9024.9124.91-0.58%4,060
May 13, 202525.0925.1725.0625.0625.060.10%45,343
May 12, 202524.8725.0424.8725.0325.032.71%6,036
May 9, 202524.4424.4524.2824.3724.370.04%7,597
May 8, 202524.2924.6124.2424.3624.361.12%10,537