Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
23.72
-0.02 (-0.08%)
Apr 1, 2025, 3:22 PM EDT - Market closed
KMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | 0.38% | 1,577 |
| Mar 31, 2025 | 23.33 | 23.72 | 23.33 | 23.72 | 23.72 | 0.72% | 4,725 |
| Mar 28, 2025 | 23.92 | 23.92 | 23.55 | 23.55 | 23.55 | -1.71% | 8,917 |
| Mar 27, 2025 | 23.83 | 24.10 | 23.75 | 23.96 | 23.96 | 0.14% | 26,799 |
| Mar 26, 2025 | 23.98 | 24.00 | 23.87 | 23.93 | 23.93 | -0.44% | 7,459 |
| Mar 25, 2025 | 24.07 | 24.07 | 23.95 | 24.03 | 24.03 | 0.03% | 8,193 |
| Mar 24, 2025 | 23.95 | 24.02 | 23.88 | 24.02 | 24.02 | 1.99% | 1,036 |
| Mar 21, 2025 | 23.43 | 23.56 | 23.42 | 23.56 | 23.56 | -0.49% | 804 |
| Mar 20, 2025 | 23.75 | 23.85 | 23.67 | 23.67 | 23.67 | -0.59% | 4,372 |
| Mar 19, 2025 | 23.71 | 23.85 | 23.69 | 23.81 | 23.81 | 0.98% | 8,336 |
| Mar 18, 2025 | 23.58 | 23.58 | 23.48 | 23.58 | 23.58 | -0.71% | 8,095 |
| Mar 17, 2025 | 23.63 | 23.82 | 23.60 | 23.75 | 23.75 | 1.67% | 10,638 |
| Mar 14, 2025 | 23.29 | 23.36 | 23.29 | 23.36 | 23.36 | 2.01% | 1,976 |
| Mar 13, 2025 | 23.14 | 23.17 | 22.90 | 22.90 | 22.90 | -1.28% | 5,206 |
| Mar 12, 2025 | 23.60 | 23.61 | 23.19 | 23.20 | 23.20 | -0.49% | 1,626 |
| Mar 11, 2025 | 23.34 | 23.43 | 23.23 | 23.31 | 23.31 | -1.44% | 2,603 |
| Mar 10, 2025 | 24.00 | 24.00 | 23.59 | 23.65 | 23.65 | -2.23% | 6,193 |
| Mar 7, 2025 | 23.84 | 24.19 | 23.81 | 24.19 | 24.19 | 0.29% | 3,238 |
| Mar 6, 2025 | 24.24 | 24.25 | 23.99 | 24.12 | 24.12 | -0.90% | 2,352 |
| Mar 5, 2025 | 24.10 | 24.37 | 24.04 | 24.34 | 24.34 | 1.23% | 16,354 |
| Mar 4, 2025 | 23.95 | 24.04 | 23.95 | 24.04 | 24.04 | -1.29% | 332 |
| Mar 3, 2025 | 24.86 | 24.86 | 24.36 | 24.36 | 24.36 | -1.23% | 8,346 |
| Feb 28, 2025 | 24.40 | 24.66 | 24.40 | 24.66 | 24.66 | 1.43% | 5,117 |
| Feb 27, 2025 | 24.50 | 24.58 | 24.31 | 24.31 | 24.31 | -0.23% | 463 |
| Feb 26, 2025 | 24.53 | 24.56 | 24.37 | 24.37 | 24.37 | 0.04% | 3,658 |
| Feb 25, 2025 | 24.34 | 24.36 | 24.34 | 24.36 | 24.36 | 0.45% | 1,262 |
| Feb 24, 2025 | 24.32 | 24.33 | 24.25 | 24.25 | 24.25 | 0.33% | 5,736 |
| Feb 21, 2025 | 24.34 | 24.34 | 24.10 | 24.17 | 24.17 | -1.46% | 3,630 |
| Feb 20, 2025 | 24.51 | 24.53 | 24.48 | 24.53 | 24.53 | -0.38% | 505 |
| Feb 19, 2025 | 24.45 | 24.62 | 24.45 | 24.62 | 24.62 | 0.27% | 1,571 |
| Feb 18, 2025 | 24.55 | 24.56 | 24.55 | 24.56 | 24.56 | 0.08% | 581 |
| Feb 14, 2025 | 24.69 | 24.71 | 24.54 | 24.54 | 24.54 | -0.74% | 4,811 |
| Feb 13, 2025 | 24.70 | 24.72 | 24.66 | 24.72 | 24.72 | -0.76% | 2,658 |
| Feb 12, 2025 | 24.72 | 24.91 | 24.71 | 24.91 | 24.91 | -0.76% | 11,569 |
| Feb 11, 2025 | 25.03 | 25.10 | 24.99 | 25.10 | 25.10 | - | 16,441 |
| Feb 10, 2025 | 25.04 | 25.11 | 25.04 | 25.10 | 25.10 | 0.24% | 1,820 |
| Feb 7, 2025 | 24.95 | 25.05 | 24.95 | 25.04 | 25.04 | -0.24% | 11,140 |
| Feb 6, 2025 | 25.19 | 25.19 | 24.99 | 25.10 | 25.10 | -0.08% | 12,524 |
| Feb 5, 2025 | 24.91 | 25.12 | 24.91 | 25.12 | 25.12 | 0.76% | 119,993 |
| Feb 4, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.20% | 54 |
| Feb 3, 2025 | 25.01 | 25.04 | 24.98 | 24.98 | 24.98 | -0.63% | 8,685 |
| Jan 31, 2025 | 25.41 | 25.41 | 25.14 | 25.14 | 25.14 | -0.79% | 815 |
| Jan 30, 2025 | 25.20 | 25.37 | 25.20 | 25.34 | 25.34 | 1.48% | 1,469 |
| Jan 29, 2025 | 25.09 | 25.17 | 24.97 | 24.97 | 24.97 | -1.17% | 10,691 |
| Jan 28, 2025 | 25.29 | 25.33 | 25.18 | 25.27 | 25.27 | -0.13% | 9,257 |
| Jan 27, 2025 | 25.33 | 25.36 | 25.30 | 25.30 | 25.30 | -0.06% | 1,178 |
| Jan 24, 2025 | 25.37 | 25.42 | 25.31 | 25.31 | 25.31 | -0.45% | 3,701 |
| Jan 23, 2025 | 25.50 | 25.50 | 25.33 | 25.43 | 25.43 | 0.13% | 4,152 |
| Jan 22, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.79% | 242 |
| Jan 21, 2025 | 25.07 | 25.21 | 25.07 | 25.20 | 25.20 | 1.28% | 1,322 |