Skip to main content
Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.17
-0.36 (-1.46%)
Feb 21, 2025, 2:32 PM EST - Market closed

KMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.3424.3424.1024.1724.17-1.46%3,630
Feb 20, 202524.5124.5324.4824.5324.53-0.38%505
Feb 19, 202524.4524.6224.4524.6224.620.27%1,571
Feb 18, 202524.5524.5624.5524.5624.560.08%581
Feb 14, 202524.6924.7124.5424.5424.54-0.74%4,811
Feb 13, 202524.7024.7224.6624.7224.72-0.76%2,658
Feb 12, 202524.7224.9124.7124.9124.91-0.76%11,569
Feb 11, 202525.0325.1024.9925.1025.10-16,441
Feb 10, 202525.0425.1125.0425.1025.100.24%1,820
Feb 7, 202524.9525.0524.9525.0425.04-0.24%11,140
Feb 6, 202525.1925.1924.9925.1025.10-0.08%12,524
Feb 5, 202524.9125.1224.9125.1225.120.76%119,993
Feb 4, 202524.9324.9324.9324.9324.93-0.20%54
Feb 3, 202525.0125.0424.9824.9824.98-0.63%8,685
Jan 31, 202525.4125.4125.1425.1425.14-0.79%815
Jan 30, 202525.2025.3725.2025.3425.341.48%1,469
Jan 29, 202525.0925.1724.9724.9724.97-1.17%10,691
Jan 28, 202525.2925.3325.1825.2725.27-0.13%9,257
Jan 27, 202525.3325.3625.3025.3025.30-0.06%1,178
Jan 24, 202525.3725.4225.3125.3125.31-0.45%3,701
Jan 23, 202525.5025.5025.3325.4325.430.13%4,152
Jan 22, 202525.3925.3925.3925.3925.390.79%242
Jan 21, 202525.0725.2125.0725.2025.201.28%1,322
Jan 17, 202524.9224.9924.8824.8824.880.45%3,923
Jan 16, 202524.7224.7724.7124.7724.771.06%1,880
Jan 15, 202524.4724.5224.4724.5124.511.06%1,797
Jan 14, 202524.2124.2524.2124.2524.250.66%948
Jan 13, 202523.8924.0923.8524.0924.090.84%24,295
Jan 10, 202523.8823.9223.8623.8923.89-1.63%8,403
Jan 8, 202524.0724.2924.0624.2924.290.44%6,086
Jan 7, 202524.4124.4124.1824.1824.18-0.70%11,574
Jan 6, 202524.4624.5224.3424.3524.35-0.37%4,924
Jan 3, 202524.2124.4424.2124.4424.441.12%1,091
Jan 2, 202524.3324.3924.1724.1724.17-0.62%9,962
Dec 31, 202424.4224.4224.2724.3224.32-0.21%3,227
Dec 30, 202424.4324.4324.3724.3724.37-0.77%2,590
Dec 27, 202424.4724.5624.4624.5624.56-0.93%2,558
Dec 26, 202424.7324.7924.7324.7924.790.19%564
Dec 24, 202424.5824.7424.5824.7424.740.79%546
Dec 23, 202424.4724.5524.4724.5524.55-0.07%2,830
Dec 20, 202424.3624.7224.3624.5724.570.43%3,795
Dec 19, 202424.4824.5224.4624.4624.45-0.12%809
Dec 18, 202425.2225.2224.4924.4924.48-3.32%3,581
Dec 17, 202425.4025.4025.3225.3325.32-0.48%8,156
Dec 16, 202425.4525.4525.4525.4525.440.14%101
Dec 13, 202425.4425.4725.3925.4225.40-0.63%5,748
Dec 12, 202425.6425.6525.5825.5825.57-0.39%3,181
Dec 11, 202425.7825.7825.6825.6825.670.48%3,287
Dec 10, 202425.6525.7925.5625.5625.54-0.49%37,559
Dec 9, 202425.7325.7625.6725.6825.67-0.65%13,133
Dec 6, 202425.9825.9925.8525.8525.84-0.03%4,410
Dec 5, 202425.9825.9825.8525.8625.84-0.76%110,170
Dec 4, 202426.0726.0926.0226.0526.040.28%13,079
Dec 3, 202425.9425.9925.8925.9825.97-0.36%7,574
Dec 2, 202426.0626.1326.0626.0726.06-0.66%2,376
Nov 29, 202426.2426.2726.2426.2526.230.39%646
Nov 27, 202426.3326.3326.1326.1426.13-0.21%80,464
Nov 26, 202426.1226.2126.0926.2026.19-0.12%28,384
Nov 25, 202426.2026.3326.0626.2326.221.56%24,712
Nov 22, 202425.7525.8525.7425.8325.820.89%15,519
Nov 21, 202425.2825.6025.2825.6025.591.56%3,459
Nov 20, 202425.1025.2125.0525.2125.200.07%4,999
Nov 19, 202425.2125.2525.1925.1925.18-0.36%12,063
Nov 18, 202425.3025.3225.2725.2825.270.29%10,247
Nov 15, 202425.5525.5525.2125.2125.20-1.38%7,015
Nov 14, 202425.7025.7025.5325.5625.55-0.66%13,720
Nov 13, 202425.8425.8725.7125.7325.720.26%9,501
Nov 12, 202425.7025.7525.6425.6625.65-0.59%3,634
Nov 11, 202425.8325.8925.8225.8225.81-0.10%3,141
Nov 8, 202425.8925.9225.8425.8425.831.04%11,752
Nov 7, 202425.6325.6325.5225.5825.56-0.05%6,162
Nov 6, 202425.6325.6325.3525.5925.582.24%9,311
Nov 5, 202424.9525.0524.9225.0325.021.42%201,209
Nov 4, 202424.7424.7424.6824.6824.670.22%1,577
Nov 1, 202424.6524.6524.6224.6224.610.23%9,236
Oct 31, 202424.6324.6724.5724.5724.56-0.56%3,244
Oct 30, 202424.6924.7124.6924.7124.69-0.05%275
Oct 29, 202424.7824.7824.7224.7224.71-0.12%715
Oct 28, 202424.7424.7824.7424.7524.730.19%971
Oct 25, 202424.7324.7324.7024.7024.69-0.59%905
Oct 24, 202424.8824.8924.8524.8524.840.98%512
Oct 23, 202424.6224.6224.4924.6124.60-0.30%2,712
Oct 22, 202424.6424.6824.6424.6824.67-0.71%781
Oct 21, 202424.9024.9024.8124.8624.85-0.91%2,434
Oct 18, 202425.1025.1025.0625.0925.070.17%815
Oct 17, 202425.1225.1225.0425.0425.03-0.10%2,829