Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.01
-0.47 (-1.91%)
At close: Oct 10, 2025, 4:00 PM EDT
24.01
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
KMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.56 | 24.61 | 24.18 | 24.21 | - | -1.10% | 1,417 |
| 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 |
| Sep 22, 2025 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | 0.52% | 12,407 |
| Sep 19, 2025 | 24.40 | 24.47 | 24.37 | 24.42 | 24.42 | -0.68% | 3,901 |
| Sep 18, 2025 | 24.72 | 24.72 | 24.53 | 24.59 | 24.59 | 0.39% | 21,000 |
| Sep 17, 2025 | 24.67 | 24.79 | 24.49 | 24.49 | 24.49 | -0.40% | 1,990 |
| Sep 16, 2025 | 24.61 | 24.61 | 24.52 | 24.59 | 24.59 | -0.30% | 3,847 |
| Sep 15, 2025 | 24.66 | 24.74 | 24.66 | 24.67 | 24.67 | -0.37% | 543 |
| Sep 12, 2025 | 25.03 | 25.03 | 24.73 | 24.76 | 24.76 | -1.49% | 5,551 |
| Sep 11, 2025 | 24.84 | 25.13 | 24.84 | 25.13 | 25.13 | 2.02% | 13,146 |
| Sep 10, 2025 | 24.81 | 24.90 | 24.60 | 24.63 | 24.63 | -0.59% | 2,853 |
| Sep 9, 2025 | 24.77 | 24.86 | 24.72 | 24.78 | 24.78 | -0.87% | 9,418 |
| Sep 8, 2025 | 24.86 | 25.00 | 24.86 | 25.00 | 25.00 | 0.45% | 3,379 |
| Sep 5, 2025 | 24.82 | 24.89 | 24.80 | 24.89 | 24.89 | 0.34% | 4,907 |
| Sep 4, 2025 | 24.57 | 24.80 | 24.57 | 24.80 | 24.80 | 1.19% | 2,645 |
| Sep 3, 2025 | 24.54 | 24.54 | 24.41 | 24.51 | 24.51 | 0.09% | 3,029 |
| Sep 2, 2025 | 24.44 | 24.49 | 24.41 | 24.49 | 24.49 | -1.01% | 23,513 |
| Aug 29, 2025 | 24.82 | 24.82 | 24.64 | 24.74 | 24.74 | -0.31% | 10,677 |
| Aug 28, 2025 | 24.90 | 24.90 | 24.80 | 24.82 | 24.82 | -0.61% | 1,387 |
| Aug 27, 2025 | 24.97 | 25.00 | 24.91 | 24.97 | 24.97 | -0.12% | 19,162 |
| Aug 26, 2025 | 24.86 | 25.00 | 24.86 | 25.00 | 25.00 | 0.12% | 734 |
| Aug 25, 2025 | 24.87 | 25.01 | 24.87 | 24.97 | 24.97 | -0.36% | 2,017 |
| Aug 22, 2025 | 24.82 | 25.28 | 24.82 | 25.06 | 25.06 | 1.41% | 1,972 |
| Aug 21, 2025 | 24.69 | 24.76 | 24.55 | 24.71 | 24.71 | -0.35% | 5,192 |
| Aug 20, 2025 | 24.71 | 24.81 | 24.71 | 24.80 | 24.80 | -0.35% | 1,199 |
| Aug 19, 2025 | 24.95 | 24.99 | 24.76 | 24.89 | 24.89 | 1.03% | 7,518 |
| Aug 18, 2025 | 24.63 | 24.63 | 24.61 | 24.63 | 24.63 | 0.16% | 804 |
| Aug 15, 2025 | 24.60 | 24.69 | 24.59 | 24.59 | 24.59 | -0.61% | 2,910 |
| Aug 14, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.93% | 196 |
| Aug 13, 2025 | 24.60 | 24.98 | 24.60 | 24.98 | 24.98 | 1.52% | 927 |
| Aug 12, 2025 | 24.36 | 24.60 | 24.36 | 24.60 | 24.60 | 0.91% | 1,995 |
| Aug 11, 2025 | 24.51 | 24.51 | 24.32 | 24.38 | 24.38 | -0.26% | 1,508 |
| Aug 8, 2025 | 24.42 | 24.47 | 24.42 | 24.44 | 24.44 | 0.05% | 4,751 |
| Aug 7, 2025 | 24.53 | 24.53 | 24.33 | 24.43 | 24.43 | -0.44% | 4,904 |
| Aug 6, 2025 | 24.44 | 24.54 | 24.37 | 24.54 | 24.54 | -0.17% | 4,725 |
| Aug 5, 2025 | 24.56 | 24.62 | 24.53 | 24.58 | 24.58 | -0.69% | 1,930 |
| Aug 4, 2025 | 24.63 | 24.75 | 24.63 | 24.75 | 24.75 | 1.10% | 5,354 |
| Aug 1, 2025 | 24.31 | 24.52 | 24.31 | 24.48 | 24.48 | -0.45% | 11,009 |