Skip to main content
logo
Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.37
-0.28 (-1.14%)
Oct 30, 2026, 4:00 PM EDT - Market closed

KMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.4724.4724.2924.3724.37-1.14%4,582
Oct 29, 202624.6124.6624.5624.6524.652.20%4,937
Oct 28, 202624.1524.1624.0424.1224.12-0.74%14,367
Oct 27, 202624.3324.3324.1324.3024.30-0.13%7,379
Oct 26, 202624.4124.4224.2724.3324.330.54%12,493
Oct 23, 202624.2424.2424.1724.2024.20-0.73%8,045
Oct 22, 202624.1924.3824.1924.3824.380.61%7,734
Oct 21, 202624.2724.2724.2324.2324.230.45%2,545
Oct 20, 202623.9724.1223.9724.1224.121.15%1,159
Oct 19, 202623.9123.9123.7723.8523.85-0.09%7,790
Oct 16, 202624.1024.1023.7423.8723.87-0.56%24,078
Oct 15, 202623.8324.0123.8124.0124.011.89%9,096
Oct 14, 202623.4723.5623.4123.5623.56-0.30%11,785
Oct 13, 202623.5023.6323.4323.6323.630.30%17,951
Oct 12, 202623.6523.6523.5623.5623.56-0.04%3,264
Oct 9, 202623.4623.6623.4623.5723.570.64%5,436
Oct 8, 202623.2723.4423.2723.4223.420.31%10,641
Oct 7, 202623.4623.4623.3523.3523.35-1.82%7,834
Oct 6, 202623.8723.8723.7223.7823.780.34%16,023
Oct 5, 202623.7023.7023.7023.7023.700.25%428
Oct 2, 202623.8223.8223.6423.6423.640.21%9,063
Oct 1, 202623.4023.6423.4023.5923.590.77%3,266
Sep 30, 202623.5723.6123.4123.4123.41-0.72%461,751
Sep 29, 202623.7423.7423.5123.5823.58-0.59%1,679
Sep 28, 202623.5723.7323.5723.7223.720.02%7,949
Sep 25, 202623.6423.7823.6423.7223.720.66%3,540
Sep 24, 202623.7023.7123.5623.5623.56-0.93%23,276
Sep 23, 202623.8423.8623.7623.7823.78-0.08%7,785
Sep 22, 202623.6923.8423.6823.8023.801.10%12,796
Sep 21, 202623.5523.5823.4623.5423.540.60%20,883
Sep 18, 202623.3623.4223.3223.4023.400.07%18,904
Sep 17, 202623.4623.4623.3423.3823.380.27%7,669
Sep 16, 202623.3623.5523.3223.3223.32-0.32%4,100
Sep 15, 202623.7123.7123.4023.4023.40-1.07%3,496
Sep 14, 202623.5723.6823.5423.6523.65-0.38%11,356
Sep 11, 202623.6323.8123.6123.7423.741.05%12,548
Sep 10, 202623.4423.5323.4323.4923.49-0.74%9,127
Sep 9, 202623.9923.9923.6723.6723.67-1.10%3,400
Sep 8, 202624.0424.0723.9323.9323.93-1.22%7,133
Sep 4, 202624.1224.2424.1224.2324.23-0.05%4,026
Sep 3, 202624.2524.3124.2124.2424.240.52%4,519
Sep 2, 202624.2024.2024.1224.1224.120.19%4,362
Sep 1, 202624.4224.4224.0724.0724.07-1.43%2,602
Aug 31, 202624.5924.5924.4224.4224.42-0.57%14,679
Aug 28, 202624.6824.6824.5624.5624.56-0.89%6,254
Aug 27, 202624.8824.9324.7724.7824.78-0.74%19,784
Aug 26, 202624.9924.9924.9624.9724.970.42%1,456
Aug 25, 202625.2725.2724.8624.8624.86-0.63%16,126
Aug 24, 202625.0025.0224.8825.0225.02-0.28%11,703
Aug 21, 202625.0625.0925.0525.0925.090.52%30,809