Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.16
+0.04 (0.17%)
Dec 2, 2025, 4:00 PM EST - Market closed
KMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 24.13 | 24.16 | 24.12 | 24.16 | 24.16 | 0.17% | 3,023 |
| Dec 1, 2025 | 24.22 | 24.33 | 24.12 | 24.12 | 24.12 | -0.37% | 3,285 |
| Nov 28, 2025 | 24.21 | 24.22 | 24.21 | 24.21 | 24.21 | 0.25% | 425 |
| Nov 26, 2025 | 24.15 | 24.24 | 24.15 | 24.15 | 24.15 | 0.12% | 24,756 |
| Nov 25, 2025 | 23.92 | 24.12 | 23.92 | 24.12 | 24.12 | 1.81% | 23,153 |
| Nov 24, 2025 | 23.63 | 23.74 | 23.63 | 23.69 | 23.69 | -0.05% | 956 |
| Nov 21, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.44% | 51 |
| Nov 20, 2025 | 23.58 | 23.58 | 23.14 | 23.14 | 23.14 | -0.90% | 2,573 |
| Nov 19, 2025 | 23.38 | 23.38 | 23.30 | 23.35 | 23.35 | -0.21% | 5,055 |
| Nov 18, 2025 | 23.27 | 23.52 | 23.27 | 23.40 | 23.40 | -0.09% | 14,276 |
| Nov 17, 2025 | 23.63 | 23.68 | 23.39 | 23.42 | 23.42 | -1.22% | 10,676 |
| Nov 14, 2025 | 23.77 | 23.82 | 23.71 | 23.71 | 23.71 | -0.63% | 7,088 |
| Nov 13, 2025 | 24.04 | 24.09 | 23.86 | 23.86 | 23.86 | -1.16% | 13,119 |
| Nov 12, 2025 | 24.33 | 24.33 | 24.14 | 24.14 | 24.14 | -0.25% | 3,324 |
| Nov 11, 2025 | 24.26 | 24.27 | 24.19 | 24.20 | 24.20 | -0.04% | 4,546 |
| Nov 10, 2025 | 24.10 | 24.26 | 24.06 | 24.21 | 24.21 | 0.54% | 3,470 |
| Nov 7, 2025 | 23.88 | 24.08 | 23.83 | 24.08 | 24.08 | 0.67% | 3,629 |
| Nov 6, 2025 | 24.09 | 24.11 | 23.91 | 23.92 | 23.92 | -1.20% | 6,564 |
| Nov 5, 2025 | 24.14 | 24.32 | 24.08 | 24.21 | 24.21 | 0.13% | 10,360 |
| Nov 4, 2025 | 24.10 | 24.20 | 24.10 | 24.18 | 24.18 | -0.54% | 5,665 |
| Nov 3, 2025 | 24.19 | 24.31 | 24.19 | 24.31 | 24.31 | -0.16% | 1,170 |
| Oct 31, 2025 | 24.35 | 24.35 | 24.26 | 24.35 | 24.35 | -0.12% | 2,446 |
| Oct 30, 2025 | 24.63 | 24.63 | 24.38 | 24.38 | 24.38 | 0.41% | 4,501 |
| Oct 29, 2025 | 24.50 | 24.52 | 24.28 | 24.28 | 24.28 | -1.58% | 6,693 |
| Oct 28, 2025 | 24.75 | 24.80 | 24.67 | 24.67 | 24.67 | -0.64% | 13,829 |
| Oct 27, 2025 | 25.00 | 25.00 | 24.83 | 24.83 | 24.83 | 0.21% | 2,510 |
| Oct 24, 2025 | 24.98 | 24.99 | 24.78 | 24.78 | 24.78 | -0.17% | 2,662 |
| Oct 23, 2025 | 24.75 | 24.82 | 24.74 | 24.82 | 24.82 | 1.14% | 680 |
| Oct 22, 2025 | 24.73 | 24.78 | 24.54 | 24.54 | 24.54 | -1.41% | 2,130 |
| Oct 21, 2025 | 24.74 | 24.90 | 24.74 | 24.89 | 24.89 | 0.53% | 682 |
| Oct 20, 2025 | 24.67 | 24.76 | 24.67 | 24.76 | 24.76 | 1.39% | 874 |
| Oct 17, 2025 | 24.44 | 24.44 | 24.33 | 24.42 | 24.42 | 0.33% | 10,374 |
| Oct 16, 2025 | 24.59 | 24.59 | 24.33 | 24.34 | 24.34 | -0.65% | 9,295 |
| Oct 15, 2025 | 24.69 | 24.69 | 24.49 | 24.50 | 24.50 | 0.02% | 2,435 |
| Oct 14, 2025 | 24.23 | 24.55 | 24.23 | 24.49 | 24.49 | 0.67% | 1,525 |
| Oct 13, 2025 | 24.36 | 24.41 | 24.29 | 24.33 | 24.33 | 1.33% | 5,814 |
| Oct 10, 2025 | 24.56 | 24.61 | 24.01 | 24.01 | 24.01 | -1.92% | 2,307 |
| Oct 9, 2025 | 24.56 | 24.57 | 24.48 | 24.48 | 24.48 | -1.25% | 2,136 |
| Oct 8, 2025 | 24.64 | 24.86 | 24.64 | 24.79 | 24.79 | 0.57% | 32,246 |
| Oct 7, 2025 | 24.98 | 24.98 | 24.65 | 24.65 | 24.65 | -0.92% | 9,539 |
| Oct 6, 2025 | 24.75 | 25.00 | 24.75 | 24.88 | 24.88 | 0.12% | 12,537 |
| Oct 3, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.20% | 494 |
| Oct 2, 2025 | 24.71 | 24.84 | 24.71 | 24.80 | 24.80 | 0.90% | 2,887 |
| Oct 1, 2025 | 24.69 | 24.69 | 24.43 | 24.58 | 24.58 | -0.36% | 7,536 |
| Sep 30, 2025 | 24.58 | 24.67 | 24.54 | 24.67 | 24.67 | 0.49% | 3,326 |
| Sep 29, 2025 | 24.58 | 24.58 | 24.55 | 24.55 | 24.55 | 0.16% | 1,999 |
| Sep 26, 2025 | 24.47 | 24.54 | 24.38 | 24.51 | 24.51 | 1.07% | 10,826 |
| Sep 25, 2025 | 24.24 | 24.27 | 24.17 | 24.25 | 24.25 | -0.59% | 18,496 |
| Sep 24, 2025 | 24.36 | 24.41 | 24.36 | 24.39 | 24.39 | -0.15% | 1,395 |
| Sep 23, 2025 | 24.37 | 24.43 | 24.36 | 24.43 | 24.43 | -0.49% | 19,300 |