Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
23.22
-0.31 (-1.32%)
Mar 27, 2026, 4:00 PM EDT - Market closed
KMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.41 | 23.41 | 23.21 | 23.22 | 23.22 | -1.32% | 17,172 |
| Mar 26, 2026 | 23.81 | 23.81 | 23.53 | 23.53 | 23.53 | -1.51% | 27,203 |
| Mar 25, 2026 | 24.07 | 24.07 | 23.79 | 23.89 | 23.89 | 0.13% | 27,560 |
| Mar 24, 2026 | 23.72 | 24.01 | 23.72 | 23.86 | 23.86 | -0.29% | 27,412 |
| Mar 23, 2026 | 24.12 | 24.23 | 23.93 | 23.93 | 23.93 | 0.93% | 3,295 |
| Mar 20, 2026 | 23.84 | 23.84 | 23.71 | 23.71 | 23.71 | -0.88% | 15,464 |
| Mar 19, 2026 | 23.83 | 23.92 | 23.70 | 23.92 | 23.92 | 0.08% | 2,907 |
| Mar 18, 2026 | 24.10 | 24.13 | 23.90 | 23.90 | 23.90 | -1.16% | 6,917 |
| Mar 17, 2026 | 24.43 | 24.43 | 24.15 | 24.18 | 24.18 | 0.42% | 17,831 |
| Mar 16, 2026 | 24.17 | 24.17 | 24.07 | 24.08 | 24.08 | 0.67% | 9,740 |
| Mar 13, 2026 | 24.22 | 24.22 | 23.88 | 23.92 | 23.92 | 0.17% | 11,923 |
| Mar 12, 2026 | 24.39 | 24.46 | 23.88 | 23.88 | 23.88 | -2.73% | 14,223 |
| Mar 11, 2026 | 24.58 | 24.58 | 24.43 | 24.55 | 24.55 | -0.16% | 4,932 |
| Mar 10, 2026 | 24.88 | 24.96 | 24.59 | 24.59 | 24.59 | -1.60% | 7,084 |
| Mar 9, 2026 | 24.28 | 24.99 | 24.25 | 24.99 | 24.99 | -0.12% | 9,025 |
| Mar 6, 2026 | 24.79 | 25.02 | 24.75 | 25.02 | 25.02 | -1.22% | 14,824 |
| Mar 5, 2026 | 25.66 | 25.66 | 25.28 | 25.33 | 25.33 | -1.86% | 2,956 |
| Mar 4, 2026 | 25.76 | 25.89 | 25.76 | 25.81 | 25.81 | 0.31% | 11,871 |
| Mar 3, 2026 | 25.39 | 25.79 | 25.33 | 25.73 | 25.73 | -0.89% | 4,006 |
| Mar 2, 2026 | 25.79 | 26.03 | 25.79 | 25.96 | 25.96 | 0.50% | 12,408 |
| Feb 27, 2026 | 25.53 | 25.83 | 25.53 | 25.83 | 25.83 | 0.23% | 4,150 |
| Feb 26, 2026 | 25.60 | 25.77 | 25.46 | 25.77 | 25.77 | 0.78% | 1,257 |
| Feb 25, 2026 | 25.76 | 25.76 | 25.50 | 25.57 | 25.57 | -0.43% | 3,979 |
| Feb 24, 2026 | 25.33 | 25.68 | 25.33 | 25.68 | 25.68 | 1.46% | 9,135 |
| Feb 23, 2026 | 25.28 | 25.40 | 25.26 | 25.31 | 25.31 | -1.40% | 17,750 |
| Feb 20, 2026 | 25.53 | 25.67 | 25.53 | 25.67 | 25.67 | 0.55% | 3,276 |
| Feb 19, 2026 | 25.47 | 25.54 | 25.45 | 25.53 | 25.53 | -0.43% | 3,559 |
| Feb 18, 2026 | 25.62 | 25.64 | 25.54 | 25.64 | 25.64 | 1.14% | 4,328 |
| Feb 17, 2026 | 25.59 | 25.59 | 25.32 | 25.35 | 25.35 | -0.43% | 3,602 |
| Feb 13, 2026 | 25.35 | 25.49 | 25.30 | 25.46 | 25.46 | 0.95% | 74,255 |
| Feb 12, 2026 | 25.76 | 25.76 | 25.09 | 25.22 | 25.22 | -1.79% | 4,132 |
| Feb 11, 2026 | 25.73 | 25.73 | 25.63 | 25.68 | 25.68 | 0.43% | 4,776 |
| Feb 10, 2026 | 25.73 | 25.74 | 25.53 | 25.57 | 25.57 | -0.78% | 8,471 |
| Feb 9, 2026 | 25.80 | 25.80 | 25.73 | 25.77 | 25.77 | -0.15% | 4,034 |
| Feb 6, 2026 | 25.61 | 25.81 | 25.59 | 25.81 | 25.81 | 2.10% | 19,294 |
| Feb 5, 2026 | 25.39 | 25.48 | 25.24 | 25.28 | 25.28 | -0.32% | 3,754 |
| Feb 4, 2026 | 25.36 | 25.45 | 25.22 | 25.36 | 25.36 | 1.00% | 9,398 |
| Feb 3, 2026 | 25.43 | 25.43 | 24.90 | 25.11 | 25.11 | -1.49% | 4,957 |
| Feb 2, 2026 | 25.38 | 25.49 | 25.38 | 25.49 | 25.49 | 0.95% | 1,877 |
| Jan 30, 2026 | 25.26 | 25.26 | 25.21 | 25.25 | 25.25 | -0.20% | 2,548 |
| Jan 29, 2026 | 25.36 | 25.37 | 25.20 | 25.30 | 25.30 | -0.26% | 20,568 |
| Jan 28, 2026 | 25.35 | 25.46 | 25.26 | 25.37 | 25.37 | -0.04% | 5,900 |
| Jan 27, 2026 | 25.40 | 25.43 | 25.38 | 25.38 | 25.38 | -0.25% | 4,436 |
| Jan 26, 2026 | 25.38 | 25.44 | 25.38 | 25.44 | 25.44 | 0.13% | 3,934 |
| Jan 23, 2026 | 25.53 | 25.53 | 25.32 | 25.41 | 25.41 | -1.03% | 3,513 |
| Jan 22, 2026 | 25.75 | 25.92 | 25.67 | 25.67 | 25.67 | 0.08% | 18,063 |
| Jan 21, 2026 | 25.36 | 25.71 | 25.36 | 25.65 | 25.65 | 1.99% | 14,942 |
| Jan 20, 2026 | 25.39 | 25.39 | 25.09 | 25.15 | 25.15 | -1.99% | 7,316 |
| Jan 16, 2026 | 25.67 | 25.69 | 25.62 | 25.66 | 25.66 | - | 4,371 |
| Jan 15, 2026 | 25.67 | 25.68 | 25.60 | 25.66 | 25.66 | 0.98% | 8,374 |