Skip to main content
logo
Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.65
-0.11 (-0.43%)
Dec 23, 2025, 11:09 AM EST - Market open

KMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 31, 202524.3524.3524.2624.3524.34-0.12%2,446
Oct 30, 202524.6324.6324.3824.3824.370.41%4,501
Oct 29, 202524.5024.5224.2824.2824.27-1.58%6,693
Oct 28, 202524.7524.8024.6724.6724.66-0.64%13,829
Oct 27, 202525.0025.0024.8324.8324.820.21%2,510
Oct 24, 202524.9824.9924.7824.7824.76-0.17%2,662
Oct 23, 202524.7524.8224.7424.8224.811.14%680
Oct 22, 202524.7324.7824.5424.5424.53-1.41%2,130
Oct 21, 202524.7424.9024.7424.8924.880.53%682
Oct 20, 202524.6724.7624.6724.7624.751.39%874
Oct 17, 202524.4424.4424.3324.4224.410.33%10,374
Oct 16, 202524.5924.5924.3324.3424.33-0.65%9,295
Oct 15, 202524.6924.6924.4924.5024.490.02%2,435
Oct 14, 202524.2324.5524.2324.4924.480.67%1,525
Oct 13, 202524.3624.4124.2924.3324.321.33%5,814