Virtus Small-Cap Fund Institutional Class (AZBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.02
+0.52 (2.42%)
May 2, 2025, 4:00 PM EDT
AZBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 2.42% |
| May 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.42% |
| Apr 30, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.60% |
| Apr 29, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.65% |
| Apr 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.38% |
| Apr 25, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.24% |
| Apr 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.62% |
| Apr 23, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.21% |
| Apr 22, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 2.38% |
| Apr 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.37% |
| Apr 17, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.63% |
| Apr 16, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.96% |
| Apr 15, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.19% |
| Apr 14, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.12% |
| Apr 11, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.49% |
| Apr 10, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -3.58% |
| Apr 9, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 7.38% |
| Apr 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.86% |
| Apr 7, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.00% |
| Apr 4, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -4.38% |
| Apr 3, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -5.02% |
| Apr 2, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.14% |
| Apr 1, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.60% |
| Mar 31, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.23% |
| Mar 28, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.76% |
| Mar 27, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.14% |
| Mar 26, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.94% |
| Mar 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.40% |
| Mar 24, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 2.32% |
| Mar 21, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.45% |
| Mar 20, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.50% |
| Mar 19, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.60% |
| Mar 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.86% |
| Mar 17, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.01% |
| Mar 14, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 2.30% |
| Mar 13, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.39% |
| Mar 12, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.14% |
| Mar 11, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.28% |
| Mar 10, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -2.45% |
| Mar 7, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Mar 6, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -2.00% |
| Mar 5, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.58% |
| Mar 4, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.50% |
| Mar 3, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.98% |
| Feb 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.53% |
| Feb 27, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.68% |
| Feb 26, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.39% |
| Feb 25, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.30% |
| Feb 24, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.13% |
| Feb 21, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -2.72% |