Virtus KAR Capital Growth Fund Class A (PSTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.30
+0.07 (0.30%)
Nov 20, 2024, 4:00 PM EST
PSTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.30% |
| Nov 19, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.74% |
| Nov 18, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.04% |
| Nov 15, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -2.29% |
| Nov 14, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.01% |
| Nov 13, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.38% |
| Nov 12, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.72% |
| Nov 11, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.55% |
| Nov 8, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.39% |
| Nov 7, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.34% |
| Nov 6, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.35% |
| Nov 5, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.40% |
| Nov 4, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.13% |
| Nov 1, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.86% |
| Oct 31, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.91% |
| Oct 30, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.22% |
| Oct 29, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.58% |
| Oct 28, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.13% |
| Oct 25, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| Oct 24, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.04% |
| Oct 23, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.37% |
| Oct 22, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.35% |
| Oct 21, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.09% |
| Oct 18, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.62% |
| Oct 17, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% |
| Oct 16, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.35% |
| Oct 15, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.96% |
| Oct 14, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.57% |
| Oct 11, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.07% |
| Oct 10, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.04% |
| Oct 9, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.04% |
| Oct 8, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.60% |
| Oct 7, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.82% |
| Oct 4, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.96% |
| Oct 3, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.14% |
| Oct 2, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.14% |
| Oct 1, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.09% |
| Sep 30, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.27% |
| Sep 27, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.68% |
| Sep 26, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.36% |
| Sep 25, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.45% |
| Sep 24, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.36% |
| Sep 23, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.18% |
| Sep 20, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.18% |
| Sep 19, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.70% |
| Sep 18, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.14% |
| Sep 17, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.09% |
| Sep 16, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.18% |
| Sep 13, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.46% |
| Sep 12, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.89% |
| Sep 11, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.42% |
| Sep 10, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.43% |
| Sep 9, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.45% |
| Sep 6, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.70% |
| Sep 5, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.05% |
| Sep 4, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.09% |
| Sep 3, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.45% |
| Aug 30, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.26% |
| Aug 29, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.14% |
| Aug 28, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.84% |
| Aug 27, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.37% |
| Aug 26, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.56% |
| Aug 23, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.03% |
| Aug 22, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.25% |
| Aug 21, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.75% |
| Aug 20, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.14% |
| Aug 19, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.13% |
| Aug 16, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Aug 15, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.77% |
| Aug 14, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.63% |
| Aug 13, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.12% |
| Aug 12, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.20% |
| Aug 9, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.99% |
| Aug 8, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 2.70% |
| Aug 7, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.66% |
| Aug 6, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.28% |
| Aug 5, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -3.02% |
| Aug 2, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -2.12% |
| Aug 1, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.36% |
| Jul 31, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% |
| Jul 30, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% |
| Jul 29, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.15% |
| Jul 26, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.94% |
| Jul 25, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.15% |
| Jul 24, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -3.58% |
| Jul 23, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.10% |
| Jul 22, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.65% |
| Jul 19, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.43% |
| Jul 18, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.81% |
| Jul 17, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.56% |
| Jul 16, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.70% |
| Jul 15, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.09% |
| Jul 12, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.66% |
| Jul 11, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.42% |
| Jul 10, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.33% |
| Jul 9, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.14% |
| Jul 8, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.38% |
| Jul 5, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.71% |
| Jul 3, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.33% |
| Jul 2, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.43% |