Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
23.57
+0.15 (0.64%)
Oct 9, 2026, 4:00 PM EDT - Market closed
KMID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.46 | 23.66 | 23.46 | 23.57 | 23.57 | 0.64% | 5,436 |
| Oct 8, 2026 | 23.27 | 23.44 | 23.27 | 23.42 | 23.42 | 0.31% | 10,641 |
| Oct 7, 2026 | 23.46 | 23.46 | 23.35 | 23.35 | 23.35 | -1.82% | 7,834 |
| Oct 6, 2026 | 23.87 | 23.87 | 23.72 | 23.78 | 23.78 | 0.34% | 16,023 |
| Oct 5, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.25% | 428 |
| Oct 2, 2026 | 23.82 | 23.82 | 23.64 | 23.64 | 23.64 | 0.21% | 9,063 |
| Oct 1, 2026 | 23.40 | 23.64 | 23.40 | 23.59 | 23.59 | 0.77% | 3,266 |
| Sep 30, 2026 | 23.57 | 23.61 | 23.41 | 23.41 | 23.41 | -0.72% | 461,751 |
| Sep 29, 2026 | 23.74 | 23.74 | 23.51 | 23.58 | 23.58 | -0.59% | 1,679 |
| Sep 28, 2026 | 23.57 | 23.73 | 23.57 | 23.72 | 23.72 | 0.02% | 7,949 |
| Sep 25, 2026 | 23.64 | 23.78 | 23.64 | 23.72 | 23.72 | 0.66% | 3,540 |
| Sep 24, 2026 | 23.70 | 23.71 | 23.56 | 23.56 | 23.56 | -0.93% | 23,276 |
| Sep 23, 2026 | 23.84 | 23.86 | 23.76 | 23.78 | 23.78 | -0.08% | 7,785 |
| Sep 22, 2026 | 23.69 | 23.84 | 23.68 | 23.80 | 23.80 | 1.10% | 12,796 |
| Sep 21, 2026 | 23.55 | 23.58 | 23.46 | 23.54 | 23.54 | 0.60% | 20,883 |
| Sep 18, 2026 | 23.36 | 23.42 | 23.32 | 23.40 | 23.40 | 0.07% | 18,904 |
| Sep 17, 2026 | 23.46 | 23.46 | 23.34 | 23.38 | 23.38 | 0.27% | 7,669 |
| Sep 16, 2026 | 23.36 | 23.55 | 23.32 | 23.32 | 23.32 | -0.32% | 4,100 |
| Sep 15, 2026 | 23.71 | 23.71 | 23.40 | 23.40 | 23.40 | -1.07% | 3,496 |
| Sep 14, 2026 | 23.57 | 23.68 | 23.54 | 23.65 | 23.65 | -0.38% | 11,356 |
| Sep 11, 2026 | 23.63 | 23.81 | 23.61 | 23.74 | 23.74 | 1.05% | 12,548 |
| Sep 10, 2026 | 23.44 | 23.53 | 23.43 | 23.49 | 23.49 | -0.74% | 9,127 |
| Sep 9, 2026 | 23.99 | 23.99 | 23.67 | 23.67 | 23.67 | -1.10% | 3,400 |
| Sep 8, 2026 | 24.04 | 24.07 | 23.93 | 23.93 | 23.93 | -1.22% | 7,133 |
| Sep 4, 2026 | 24.12 | 24.24 | 24.12 | 24.23 | 24.23 | -0.05% | 4,026 |
| Sep 3, 2026 | 24.25 | 24.31 | 24.21 | 24.24 | 24.24 | 0.52% | 4,519 |
| Sep 2, 2026 | 24.20 | 24.20 | 24.12 | 24.12 | 24.12 | 0.19% | 4,362 |
| Sep 1, 2026 | 24.42 | 24.42 | 24.07 | 24.07 | 24.07 | -1.43% | 2,602 |
| Aug 31, 2026 | 24.59 | 24.59 | 24.42 | 24.42 | 24.42 | -0.57% | 14,679 |
| Aug 28, 2026 | 24.68 | 24.68 | 24.56 | 24.56 | 24.56 | -0.89% | 6,254 |
| Aug 27, 2026 | 24.88 | 24.93 | 24.77 | 24.78 | 24.78 | -0.74% | 19,784 |
| Aug 26, 2026 | 24.99 | 24.99 | 24.96 | 24.97 | 24.97 | 0.42% | 1,456 |
| Aug 25, 2026 | 25.27 | 25.27 | 24.86 | 24.86 | 24.86 | -0.63% | 16,126 |
| Aug 24, 2026 | 25.00 | 25.02 | 24.88 | 25.02 | 25.02 | -0.28% | 11,703 |
| Aug 21, 2026 | 25.06 | 25.09 | 25.05 | 25.09 | 25.09 | 0.52% | 30,809 |
| Aug 20, 2026 | 25.03 | 25.03 | 24.96 | 24.96 | 24.96 | -0.63% | 6,787 |
| Aug 19, 2026 | 25.29 | 25.29 | 25.12 | 25.12 | 25.12 | 0.07% | 12,202 |
| Aug 18, 2026 | 25.22 | 25.22 | 25.10 | 25.10 | 25.10 | -0.83% | 8,650 |
| Aug 17, 2026 | 25.45 | 25.45 | 25.31 | 25.31 | 25.31 | -1.05% | 2,013 |
| Aug 14, 2026 | 25.64 | 25.67 | 25.55 | 25.58 | 25.58 | -0.20% | 7,565 |
| Aug 13, 2026 | 25.62 | 25.63 | 25.42 | 25.63 | 25.63 | 0.45% | 8,385 |
| Aug 12, 2026 | 25.60 | 25.60 | 25.41 | 25.52 | 25.52 | -0.06% | 17,910 |
| Aug 11, 2026 | 25.60 | 25.60 | 25.43 | 25.53 | 25.53 | 0.32% | 9,511 |
| Aug 10, 2026 | 25.57 | 25.60 | 25.45 | 25.45 | 25.45 | -0.59% | 2,376 |
| Aug 7, 2026 | 25.56 | 25.64 | 25.53 | 25.60 | 25.60 | 0.79% | 3,641 |
| Aug 6, 2026 | 25.46 | 25.46 | 25.40 | 25.40 | 25.40 | -0.68% | 4,825 |
| Aug 5, 2026 | 25.53 | 25.59 | 25.50 | 25.57 | 25.57 | -0.07% | 9,655 |
| Aug 4, 2026 | 25.34 | 25.59 | 25.34 | 25.59 | 25.59 | 1.27% | 33,846 |
| Aug 3, 2026 | 25.18 | 25.27 | 25.06 | 25.27 | 25.27 | 0.97% | 17,065 |
| Jul 31, 2026 | 25.20 | 25.20 | 24.96 | 25.03 | 25.03 | 0.31% | 7,862 |