Skip to main content
logo
Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
25.41
+0.08 (0.32%)
Jan 14, 2026, 4:00 PM EST - Market closed

KMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202625.3125.4125.2425.4125.410.32%5,458
Jan 13, 202625.3425.3425.2025.3325.33-0.12%4,976
Jan 12, 202625.3525.3725.2425.3625.360.32%9,046
Jan 9, 202625.1625.3525.1125.2825.280.82%7,290
Jan 8, 202624.9325.1024.9325.0825.080.93%13,494
Jan 7, 202625.1925.1924.8424.8424.84-1.15%7,277
Jan 6, 202624.8225.1924.8225.1325.131.51%7,393
Jan 5, 202624.5724.9024.5724.7624.760.98%5,888
Jan 2, 202624.3724.5424.3224.5224.520.57%24,856
Dec 31, 202524.5324.5624.3824.3824.38-0.88%26,650
Dec 30, 202524.5724.6024.5624.6024.60-0.34%1,666
Dec 29, 202524.8424.8424.6324.6824.68-0.24%37,514
Dec 26, 202524.8124.8124.6524.7424.74-0.10%16,781
Dec 24, 202524.7324.7624.7324.7624.760.14%30,204
Dec 23, 202524.6924.7324.6524.7324.73-0.12%16,559
Dec 22, 202524.6024.7624.6024.7624.760.90%34,063
Dec 19, 202524.5224.5724.5224.5424.530.45%3,485
Dec 18, 202524.5824.5924.3524.4324.420.21%59,022
Dec 17, 202524.6224.6224.3724.3824.37-0.41%22,049
Dec 16, 202524.6424.6524.3424.4824.47-0.65%4,762
Dec 15, 202524.6524.6524.5524.6424.630.12%12,736
Dec 12, 202524.6524.7324.5524.6124.60-0.72%5,547
Dec 11, 202524.6024.7924.6024.7924.781.18%89,537
Dec 10, 202524.2724.5724.2724.5024.491.61%30,087
Dec 9, 202524.3024.3524.1124.1124.10-1.02%3,653
Dec 8, 202524.5324.5324.3324.3624.35-0.81%31,432
Dec 5, 202524.6024.6224.5224.5624.550.24%23,871
Dec 4, 202524.4124.5624.3824.5024.490.36%10,687
Dec 3, 202524.1524.4124.1524.4124.401.05%23,781
Dec 2, 202524.1324.1624.1224.1624.150.17%3,023
Dec 1, 202524.2224.3324.1224.1224.11-0.37%3,285
Nov 28, 202524.2124.2224.2124.2124.200.25%425
Nov 26, 202524.1524.2424.1524.1524.140.12%24,756
Nov 25, 202523.9224.1223.9224.1224.111.81%23,153
Nov 24, 202523.6323.7423.6323.6923.68-0.05%956
Nov 21, 202523.7023.7023.7023.7023.692.44%51
Nov 20, 202523.5823.5823.1423.1423.13-0.90%2,573
Nov 19, 202523.3823.3823.3023.3523.34-0.21%5,055
Nov 18, 202523.2723.5223.2723.4023.39-0.09%14,276
Nov 17, 202523.6323.6823.3923.4223.41-1.22%10,676
Nov 14, 202523.7723.8223.7123.7123.70-0.63%7,088
Nov 13, 202524.0424.0923.8623.8623.85-1.16%13,119
Nov 12, 202524.3324.3324.1424.1424.13-0.25%3,324
Nov 11, 202524.2624.2724.1924.2024.19-0.04%4,546
Nov 10, 202524.1024.2624.0624.2124.200.54%3,470
Nov 7, 202523.8824.0823.8324.0824.070.67%3,629
Nov 6, 202524.0924.1123.9123.9223.91-1.20%6,564
Nov 5, 202524.1424.3224.0824.2124.200.13%10,360
Nov 4, 202524.1024.2024.1024.1824.16-0.54%5,665
Nov 3, 202524.1924.3124.1924.3124.30-0.16%1,170