Skip to main content
logo
Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.18
-0.27 (-1.10%)
May 15, 2026, 4:00 PM EDT - Market closed

KMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202624.7724.7724.6924.7424.74-0.85%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
May 5, 202624.7825.0524.7825.0125.000.81%6,216
May 4, 202624.9525.1124.7224.8124.79-1.58%164,341
May 1, 202625.7025.7025.2125.2125.19-0.99%3,080
Apr 30, 202625.4425.4925.1525.4625.451.31%16,689
Apr 29, 202625.2125.4125.1125.1325.12-0.49%8,263
Apr 28, 202625.4125.4125.2025.2525.24-1.47%1,413
Apr 27, 202625.6425.6525.6125.6325.62-0.12%8,307
Apr 24, 202625.5525.6725.5525.6625.65-0.39%12,405
Apr 23, 202625.5525.8225.5525.7625.750.82%10,202
Apr 22, 202625.6325.6325.5325.5525.54-0.20%33,787
Apr 21, 202625.6325.8325.5525.6025.59-11,168
Apr 20, 202625.3525.6225.3525.6025.590.65%2,591
Apr 17, 202625.3725.5725.3625.4425.421.87%2,313
Apr 16, 202624.9325.1124.9324.9724.960.30%3,270
Apr 15, 202625.2325.2324.7824.9024.88-0.92%3,385
Apr 14, 202625.1725.2125.1325.1325.110.50%2,474
Apr 13, 202624.6525.0024.6225.0024.991.52%2,705
Apr 10, 202624.9024.9024.6324.6324.61-0.89%1,660
Apr 9, 202624.8025.0124.7724.8524.84-0.18%13,492
Apr 8, 202624.7024.9724.7024.8924.883.62%4,733
Apr 7, 202624.0224.0224.0224.0224.01-0.56%242
Apr 6, 202624.1424.1723.9124.1624.150.79%36,501
Apr 2, 202624.0424.1323.8623.9723.96-38,159
Apr 1, 202624.0324.0323.9723.9723.960.55%13,996
Mar 31, 202623.5123.8923.5123.8423.832.85%6,892
Mar 30, 202623.3223.3523.1823.1823.17-0.17%9,607
Mar 27, 202623.4123.4123.2123.2223.21-1.32%17,172
Mar 26, 202623.8123.8123.5323.5323.52-1.51%27,203
Mar 25, 202624.0724.0723.7923.8923.880.13%27,560
Mar 24, 202623.7224.0123.7223.8623.85-0.29%27,412
Mar 23, 202624.1224.2323.9323.9323.920.93%3,295
Mar 20, 202623.8423.8423.7123.7123.70-0.88%15,464
Mar 19, 202623.8323.9223.7023.9223.910.08%2,907
Mar 18, 202624.1024.1323.9023.9023.89-1.16%6,917
Mar 17, 202624.4324.4324.1524.1824.170.42%17,831
Mar 16, 202624.1724.1724.0724.0824.070.67%9,740
Mar 13, 202624.2224.2223.8823.9223.910.17%11,923
Mar 12, 202624.3924.4623.8823.8823.87-2.73%14,223
Mar 11, 202624.5824.5824.4324.5524.54-0.16%4,932
Mar 10, 202624.8824.9624.5924.5924.58-1.60%7,084
Mar 9, 202624.2824.9924.2524.9924.98-0.12%9,025
Mar 6, 202624.7925.0224.7525.0225.01-1.22%14,824