Virtus Small-Cap Institutional (AZBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.96
+0.10 (0.33%)
At close: Aug 26, 2026
AZBIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.47% |
| Aug 26, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.33% |
| Aug 25, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.47% |
| Aug 24, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.60% |
| Aug 21, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.91% |
| Aug 20, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.30% |
| Aug 19, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.20% |
| Aug 18, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.34% |
| Aug 17, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.10% |
| Aug 14, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.49% |
| Aug 13, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.13% |
| Aug 12, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.70% |
| Aug 11, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.07% |
| Aug 10, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.69% |
| Aug 7, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.03% |
| Aug 6, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.23% |
| Aug 5, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.40% |
| Aug 4, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.48% |
| Aug 3, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1.19% |
| Jul 31, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.61% |
| Jul 30, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.30% |
| Jul 29, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.05% |
| Jul 28, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.17% |
| Jul 27, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.78% |
| Jul 24, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.20% |
| Jul 23, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.61% |
| Jul 22, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.91% |
| Jul 21, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.71% |
| Jul 20, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.71% |
| Jul 17, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.37% |
| Jul 16, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.10% |
| Jul 15, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.10% |
| Jul 14, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.41% |
| Jul 13, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.70% |
| Jul 10, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.63% |
| Jul 9, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.46% |
| Jul 8, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.37% |
| Jul 7, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.13% |
| Jul 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.54% |
| Jul 2, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.36% |
| Jul 1, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.69% |
| Jun 30, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.06% |
| Jun 29, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.70% |
| Jun 26, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.27% |
| Jun 25, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.91% |
| Jun 24, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.44% |
| Jun 23, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.33% |
| Jun 22, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1.11% |
| Jun 18, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.89% |
| Jun 17, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.55% |