Virtus Small-Cap Fund Institutional Class (AZBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.25
+0.36 (1.39%)
At close: Feb 13, 2026
AZBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.19% |
| Feb 13, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.39% |
| Feb 12, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.82% |
| Feb 11, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.15% |
| Feb 10, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.34% |
| Feb 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.08% |
| Feb 5, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.62% |
| Feb 4, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.00% |
| Feb 3, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.12% |
| Feb 2, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.16% |
| Jan 30, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.26% |
| Jan 29, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.15% |
| Jan 28, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.27% |
| Jan 27, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| Jan 26, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.38% |
| Jan 23, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.33% |
| Jan 22, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.42% |
| Jan 21, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.78% |
| Jan 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.62% |
| Jan 16, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.27% |
| Jan 15, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.85% |
| Jan 14, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.19% |
| Jan 13, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.12% |
| Jan 12, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.86% |
| Jan 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.24% |
| Jan 8, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.35% |
| Jan 7, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.43% |
| Jan 6, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.23% |
| Jan 5, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.24% |
| Jan 2, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.93% |
| Dec 31, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.84% |
| Dec 30, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.64% |
| Dec 29, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.71% |
| Dec 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.12% |
| Dec 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.20% |
| Dec 23, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.40% |
| Dec 22, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.12% |
| Dec 19, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.68% |
| Dec 18, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.73% |
| Dec 17, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.76% |
| Dec 16, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -5.04% |
| Dec 15, 2025 | 24.98 | 24.98 | 24.98 | 26.19 | 24.98 | -0.23% |
| Dec 12, 2025 | 25.04 | 25.04 | 25.04 | 26.25 | 25.04 | -1.39% |
| Dec 11, 2025 | 25.39 | 25.39 | 25.39 | 26.62 | 25.39 | 1.41% |
| Dec 10, 2025 | 25.04 | 25.04 | 25.04 | 26.25 | 25.04 | 1.12% |
| Dec 9, 2025 | 24.76 | 24.76 | 24.76 | 25.96 | 24.76 | -0.04% |
| Dec 8, 2025 | 24.77 | 24.77 | 24.77 | 25.97 | 24.77 | -0.04% |
| Dec 5, 2025 | 24.78 | 24.78 | 24.78 | 25.98 | 24.78 | -0.50% |
| Dec 4, 2025 | 24.90 | 24.90 | 24.90 | 26.11 | 24.90 | 0.46% |