Virtus KAR Small-Cap Value Fund Class A (PQSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.76
-0.56 (-2.21%)
May 21, 2025, 4:00 PM EDT
PQSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -2.21% |
| May 20, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.71% |
| May 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.04% |
| May 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.99% |
| May 15, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.76% |
| May 14, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.79% |
| May 13, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.36% |
| May 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 2.94% |
| May 9, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.33% |
| May 8, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.27% |
| May 7, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| May 6, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.50% |
| May 5, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.42% |
| May 2, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.95% |
| May 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% |
| Apr 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.25% |
| Apr 29, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.47% |
| Apr 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.34% |
| Apr 25, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.68% |
| Apr 24, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.34% |
| Apr 23, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.09% |
| Apr 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.52% |
| Apr 21, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.78% |
| Apr 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.79% |
| Apr 16, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.34% |
| Apr 15, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.17% |
| Apr 14, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.83% |
| Apr 11, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.45% |
| Apr 10, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.74% |
| Apr 9, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 7.22% |
| Apr 8, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -2.25% |
| Apr 7, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.63% |
| Apr 4, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -3.46% |
| Apr 3, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -5.52% |
| Apr 2, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.22% |
| Apr 1, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.86% |
| Mar 31, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.50% |
| Mar 28, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.87% |
| Mar 27, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.12% |
| Mar 26, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.36% |
| Mar 25, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.56% |
| Mar 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.43% |
| Mar 21, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.69% |
| Mar 20, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.53% |
| Mar 19, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.41% |
| Mar 18, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.57% |
| Mar 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.19% |
| Mar 14, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.88% |
| Mar 13, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.40% |
| Mar 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.94% |