Virtus KAR Small-Cap Value Fund Class A (PQSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.14
+0.21 (0.92%)
At close: May 18, 2026
PQSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.12% |
| May 18, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.92% |
| May 15, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.33% |
| May 14, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.26% |
| May 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.98% |
| May 12, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.84% |
| May 11, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.49% |
| May 8, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.04% |
| May 7, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.70% |
| May 6, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.83% |
| May 5, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.69% |
| May 4, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.58% |
| May 1, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.74% |
| Apr 30, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.75% |
| Apr 29, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -2.08% |
| Apr 28, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.73% |
| Apr 27, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.49% |
| Apr 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.49% |
| Apr 23, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.08% |
| Apr 22, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.64% |
| Apr 21, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.76% |
| Apr 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.72% |
| Apr 17, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 2.77% |
| Apr 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.25% |
| Apr 15, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.70% |
| Apr 14, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.08% |
| Apr 13, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.99% |
| Apr 10, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.33% |
| Apr 9, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.38% |
| Apr 8, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 3.42% |
| Apr 7, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.04% |
| Apr 6, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.00% |
| Apr 2, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.95% |
| Apr 1, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.43% |
| Mar 31, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 2.17% |
| Mar 30, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.09% |
| Mar 27, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.53% |
| Mar 26, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.16% |
| Mar 25, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.61% |
| Mar 24, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.13% |
| Mar 23, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 2.18% |
| Mar 20, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.49% |
| Mar 19, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.61% |
| Mar 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.63% |
| Mar 17, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.34% |
| Mar 16, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.69% |
| Mar 13, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.04% |
| Mar 12, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.53% |
| Mar 11, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.17% |
| Mar 10, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.92% |