Skip to main content
logo
Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
25.32
-0.22 (-0.86%)
Jul 17, 2026, 4:00 PM EDT - Market closed

KMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202625.4125.4125.3225.3225.32-0.86%1,359
Jul 16, 202625.5525.5525.4825.5425.541.27%7,338
Jul 15, 202625.1725.2225.0525.2225.220.24%3,639
Jul 14, 202625.3825.3825.1325.1625.16-0.09%22,516
Jul 13, 202625.3325.3325.1325.1825.18-0.03%15,928
Jul 10, 202625.2425.2525.1425.1925.190.48%10,733
Jul 9, 202625.1625.1725.0725.0725.070.96%5,216
Jul 8, 202624.9424.9424.6424.8324.83-0.87%12,298
Jul 7, 202625.3825.3825.0025.0525.05-1.04%9,126
Jul 6, 202625.2225.3325.2225.3125.310.40%6,564
Jul 2, 202625.2925.3425.1025.2125.210.29%12,921
Jul 1, 202625.0325.3725.0325.1425.140.22%2,782
Jun 30, 202624.9725.0924.9225.0925.091.15%8,813
Jun 29, 202624.6824.8024.6824.8024.80-644
Jun 26, 202624.7124.8024.7124.8024.80-0.71%334
Jun 25, 202625.0325.0724.9824.9824.980.68%3,571
Jun 24, 202624.6324.8924.6324.8124.810.95%3,112
Jun 23, 202624.5524.7824.5524.5824.58-1.17%5,019
Jun 22, 202624.8624.9224.8624.8724.87-0.42%1,425
Jun 18, 202625.0325.0324.9424.9724.971.39%4,912
Jun 17, 202625.1525.2324.6224.6324.63-2.20%9,898
Jun 16, 202625.3625.3625.1825.1925.18-0.38%8,984
Jun 15, 202625.3025.3925.2725.2825.280.75%25,524
Jun 12, 202625.1325.1425.0725.0925.090.32%4,001
Jun 11, 202624.7225.0124.6825.0125.011.89%28,710
Jun 10, 202624.9924.9924.5224.5524.55-1.98%26,248
Jun 9, 202625.0025.0524.7225.0425.041.28%16,889
Jun 8, 202624.8424.9524.7324.7324.730.19%11,600
Jun 5, 202624.9824.9924.6524.6824.68-1.22%14,088
Jun 4, 202624.9825.0024.9224.9924.990.67%6,374
Jun 3, 202624.6624.8224.6624.8224.820.52%19,903
Jun 2, 202624.7124.7124.5924.6924.690.32%3,349
Jun 1, 202624.5424.6224.4924.6124.61-0.66%4,787
May 29, 202624.8624.8724.7624.7824.78-0.19%1,937
May 28, 202624.6324.8324.6124.8324.820.79%2,472
May 27, 202624.8224.8224.6324.6324.63-0.85%1,839
May 26, 202624.9124.9324.8424.8424.841.01%6,247
May 22, 202624.5724.6124.4424.5924.590.87%4,064
May 21, 202624.3524.4124.1624.3824.38-0.02%12,036
May 20, 202624.1624.4224.1624.3924.391.48%3,050
May 19, 202624.1224.1823.9824.0324.03-1.04%7,733
May 18, 202624.3424.3424.2124.2824.280.42%7,281
May 15, 202624.3924.3924.1824.1824.18-1.10%3,896
May 14, 202624.3624.4924.3624.4524.450.23%7,892
May 13, 202624.5324.5424.3424.4024.40-0.91%11,085
May 12, 202624.7824.7824.4324.6224.62-0.49%10,998
May 11, 202624.7724.7724.6924.7424.74-0.79%13,520
May 8, 202625.2125.2124.9424.9524.94-0.44%744
May 7, 202625.1425.1825.0625.0625.05-0.98%1,927
May 6, 202625.1625.4125.1625.3125.301.20%33,013