Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
25.16
-0.03 (-0.12%)
Nov 20, 2024, 3:28 PM EST - Market closed
KMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 25.10 | 25.21 | 25.05 | 25.21 | 25.21 | 0.07% | 4,999 |
| Nov 19, 2024 | 25.21 | 25.25 | 25.19 | 25.19 | 25.19 | -0.36% | 12,063 |
| Nov 18, 2024 | 25.30 | 25.32 | 25.27 | 25.28 | 25.28 | 0.29% | 10,247 |
| Nov 15, 2024 | 25.55 | 25.55 | 25.21 | 25.21 | 25.21 | -1.38% | 7,015 |
| Nov 14, 2024 | 25.70 | 25.70 | 25.53 | 25.56 | 25.56 | -0.66% | 13,720 |
| Nov 13, 2024 | 25.84 | 25.87 | 25.71 | 25.73 | 25.73 | 0.26% | 9,501 |
| Nov 12, 2024 | 25.70 | 25.75 | 25.64 | 25.66 | 25.66 | -0.59% | 3,634 |
| Nov 11, 2024 | 25.83 | 25.89 | 25.82 | 25.82 | 25.82 | -0.10% | 3,141 |
| Nov 8, 2024 | 25.89 | 25.92 | 25.84 | 25.84 | 25.84 | 1.04% | 11,752 |
| Nov 7, 2024 | 25.63 | 25.63 | 25.52 | 25.58 | 25.58 | -0.05% | 6,162 |
| Nov 6, 2024 | 25.63 | 25.63 | 25.35 | 25.59 | 25.59 | 2.24% | 9,311 |
| Nov 5, 2024 | 24.95 | 25.05 | 24.92 | 25.03 | 25.03 | 1.42% | 201,209 |
| Nov 4, 2024 | 24.74 | 24.74 | 24.68 | 24.68 | 24.68 | 0.22% | 1,577 |
| Nov 1, 2024 | 24.65 | 24.65 | 24.62 | 24.62 | 24.62 | 0.23% | 9,236 |
| Oct 31, 2024 | 24.63 | 24.67 | 24.57 | 24.57 | 24.57 | -0.56% | 3,244 |
| Oct 30, 2024 | 24.69 | 24.71 | 24.69 | 24.71 | 24.71 | -0.05% | 275 |
| Oct 29, 2024 | 24.78 | 24.78 | 24.72 | 24.72 | 24.72 | -0.12% | 715 |
| Oct 28, 2024 | 24.74 | 24.78 | 24.74 | 24.75 | 24.75 | 0.19% | 971 |
| Oct 25, 2024 | 24.73 | 24.73 | 24.70 | 24.70 | 24.70 | -0.59% | 905 |
| Oct 24, 2024 | 24.88 | 24.89 | 24.85 | 24.85 | 24.85 | 0.98% | 512 |
| Oct 23, 2024 | 24.62 | 24.62 | 24.49 | 24.61 | 24.61 | -0.30% | 2,712 |
| Oct 22, 2024 | 24.64 | 24.68 | 24.64 | 24.68 | 24.68 | -0.71% | 781 |
| Oct 21, 2024 | 24.90 | 24.90 | 24.81 | 24.86 | 24.86 | -0.91% | 2,434 |
| Oct 18, 2024 | 25.10 | 25.10 | 25.06 | 25.09 | 25.09 | 0.17% | 815 |
| Oct 17, 2024 | 25.12 | 25.12 | 25.04 | 25.04 | 25.04 | -0.10% | 2,829 |