Virtus KAR Small-Cap Growth Fund Class I (PXSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.29
-0.53 (-1.78%)
Aug 1, 2025, 8:09 AM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.96% |
| Jul 31, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.78% |
| Jul 30, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.60% |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.28% |
| Jul 28, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.26% |
| Jul 25, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.53% |
| Jul 24, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -1.81% |
| Jul 23, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.52% |
| Jul 22, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.32% |
| Jul 21, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.23% |
| Jul 18, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.04% |
| Jul 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.39% |
| Jul 16, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.41% |
| Jul 15, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -2.10% |
| Jul 14, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.59% |
| Jul 11, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.49% |
| Jul 10, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.07% |
| Jul 9, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.29% |
| Jul 8, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.33% |
| Jul 7, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.39% |
| Jul 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.81% |
| Jul 2, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.36% |
| Jul 1, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.69% |
| Jun 30, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.13% |
| Jun 27, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.39% |
| Jun 26, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.40% |
| Jun 25, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -1.18% |
| Jun 24, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.43% |
| Jun 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.63% |
| Jun 20, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.17% |
| Jun 18, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.07% |
| Jun 17, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.53% |
| Jun 16, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.77% |
| Jun 13, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.88% |
| Jun 12, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.30% |
| Jun 11, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.92% |
| Jun 10, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.42% |
| Jun 9, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.23% |
| Jun 6, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.85% |
| Jun 5, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.29% |
| Jun 4, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.53% |
| Jun 3, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.30% |
| Jun 2, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.23% |
| May 30, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.07% |
| May 29, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.63% |
| May 28, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.37% |
| May 27, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.79% |
| May 23, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.23% |
| May 22, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.10% |
| May 21, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -2.26% |