Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.56
-0.22 (-0.89%)
Aug 28, 2026, 4:00 PM EDT - Market closed
KMID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 24.70 | 24.95 | 24.70 | 24.95 | 24.95 | -0.80% | 31,101 |
| Jul 29, 2026 | 25.49 | 25.49 | 25.14 | 25.15 | 25.15 | -1.87% | 26,622 |
| Jul 28, 2026 | 25.23 | 25.67 | 25.23 | 25.63 | 25.63 | 1.02% | 7,217 |
| Jul 27, 2026 | 25.25 | 25.37 | 25.25 | 25.37 | 25.37 | 0.83% | 7,007 |
| Jul 24, 2026 | 25.31 | 25.40 | 25.16 | 25.16 | 25.16 | -0.31% | 5,415 |
| Jul 23, 2026 | 25.15 | 25.29 | 25.15 | 25.24 | 25.24 | - | 2,408 |
| Jul 22, 2026 | 25.21 | 25.35 | 25.21 | 25.24 | 25.24 | 0.36% | 7,530 |
| Jul 21, 2026 | 25.12 | 25.27 | 25.12 | 25.15 | 25.15 | -0.04% | 4,488 |
| Jul 20, 2026 | 25.14 | 25.28 | 25.13 | 25.16 | 25.16 | -0.64% | 11,495 |
| Jul 17, 2026 | 25.41 | 25.41 | 25.32 | 25.32 | 25.32 | -0.86% | 1,359 |
| Jul 16, 2026 | 25.55 | 25.55 | 25.48 | 25.54 | 25.54 | 1.27% | 7,338 |
| Jul 15, 2026 | 25.17 | 25.22 | 25.05 | 25.22 | 25.22 | 0.24% | 3,639 |
| Jul 14, 2026 | 25.38 | 25.38 | 25.13 | 25.16 | 25.16 | -0.09% | 22,516 |
| Jul 13, 2026 | 25.33 | 25.33 | 25.13 | 25.18 | 25.18 | -0.03% | 15,928 |
| Jul 10, 2026 | 25.24 | 25.25 | 25.14 | 25.19 | 25.19 | 0.48% | 10,733 |
| Jul 9, 2026 | 25.16 | 25.17 | 25.07 | 25.07 | 25.07 | 0.96% | 5,216 |
| Jul 8, 2026 | 24.94 | 24.94 | 24.64 | 24.83 | 24.83 | -0.87% | 12,298 |
| Jul 7, 2026 | 25.38 | 25.38 | 25.00 | 25.05 | 25.05 | -1.04% | 9,126 |
| Jul 6, 2026 | 25.22 | 25.33 | 25.22 | 25.31 | 25.31 | 0.40% | 6,564 |
| Jul 2, 2026 | 25.29 | 25.34 | 25.10 | 25.21 | 25.21 | 0.29% | 12,921 |
| Jul 1, 2026 | 25.03 | 25.37 | 25.03 | 25.14 | 25.14 | 0.22% | 2,782 |
| Jun 30, 2026 | 24.97 | 25.09 | 24.92 | 25.09 | 25.09 | 1.15% | 8,813 |
| Jun 29, 2026 | 24.68 | 24.80 | 24.68 | 24.80 | 24.80 | - | 644 |
| Jun 26, 2026 | 24.71 | 24.80 | 24.71 | 24.80 | 24.80 | -0.71% | 334 |
| Jun 25, 2026 | 25.03 | 25.07 | 24.98 | 24.98 | 24.98 | 0.68% | 3,571 |
| Jun 24, 2026 | 24.63 | 24.89 | 24.63 | 24.81 | 24.81 | 0.95% | 3,112 |
| Jun 23, 2026 | 24.55 | 24.78 | 24.55 | 24.58 | 24.58 | -1.17% | 5,019 |
| Jun 22, 2026 | 24.86 | 24.92 | 24.86 | 24.87 | 24.87 | -0.42% | 1,425 |
| Jun 18, 2026 | 25.03 | 25.03 | 24.94 | 24.97 | 24.97 | 1.39% | 4,912 |