Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
23.34
-0.19 (-0.81%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.33 | 23.39 | 23.29 | 23.39 | 23.39 | -0.58% | 22,660 |
| Apr 24, 2025 | 23.24 | 23.57 | 23.24 | 23.53 | 23.53 | 1.23% | 8,543 |
| Apr 23, 2025 | 23.69 | 23.69 | 23.24 | 23.24 | 23.24 | 0.64% | 6,280 |
| Apr 22, 2025 | 22.95 | 23.13 | 22.87 | 23.09 | 23.09 | 3.09% | 9,994 |
| Apr 21, 2025 | 22.31 | 22.40 | 22.19 | 22.40 | 22.40 | -2.14% | 4,964 |
| Apr 17, 2025 | 22.83 | 23.03 | 22.81 | 22.89 | 22.89 | 0.36% | 3,763 |
| Apr 16, 2025 | 22.82 | 22.82 | 22.71 | 22.81 | 22.81 | -1.26% | 1,231 |
| Apr 15, 2025 | 23.25 | 23.30 | 23.07 | 23.10 | 23.10 | -0.47% | 12,951 |
| Apr 14, 2025 | 23.05 | 23.25 | 23.01 | 23.21 | 23.21 | 1.20% | 6,541 |
| Apr 11, 2025 | 22.50 | 22.99 | 22.31 | 22.93 | 22.93 | 1.73% | 7,100 |
| Apr 10, 2025 | 22.58 | 22.64 | 22.28 | 22.54 | 22.54 | -1.95% | 19,263 |
| Apr 9, 2025 | 21.27 | 22.99 | 21.18 | 22.99 | 22.99 | 8.04% | 5,680 |
| Apr 8, 2025 | 22.09 | 22.20 | 21.28 | 21.28 | 21.28 | -1.54% | 19,607 |
| Apr 7, 2025 | 21.06 | 21.95 | 20.88 | 21.61 | 21.61 | -1.14% | 6,345 |
| Apr 4, 2025 | 22.15 | 22.54 | 21.85 | 21.86 | 21.86 | -5.00% | 9,332 |
| Apr 3, 2025 | 23.47 | 23.47 | 23.01 | 23.01 | 23.01 | -4.08% | 7,110 |
| Apr 2, 2025 | 23.88 | 23.99 | 23.88 | 23.99 | 23.99 | 0.96% | 2,266 |
| Apr 1, 2025 | 23.81 | 23.81 | 23.53 | 23.76 | 23.76 | 0.17% | 8,155 |
| 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 |