Virtus Ceredex Small-Cap Value Equity Fund Class I (SCETX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.52
-0.06 (-0.70%)
At close: May 19, 2026
SCETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.70% |
| May 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% |
| May 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.60% |
| May 14, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.34% |
| May 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.34% |
| May 12, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.34% |
| May 11, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% |
| May 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% |
| May 7, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.02% |
| May 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.68% |
| May 5, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.27% |
| May 4, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.80% |
| May 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.68% |
| Apr 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.61% |
| Apr 29, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.03% |
| Apr 28, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.79% |
| Apr 27, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.46% |
| Apr 24, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Apr 23, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.46% |
| Apr 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| Apr 21, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.57% |
| Apr 20, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.23% |
| Apr 17, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 2.33% |
| Apr 16, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Apr 15, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.04% |
| Apr 14, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% |
| Apr 13, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.93% |
| Apr 10, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.12% |
| Apr 9, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.18% |
| Apr 8, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 3.67% |
| Apr 7, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.37% |
| Apr 6, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.62% |
| Apr 2, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.37% |
| Apr 1, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.62% |
| Mar 31, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.93% |
| Mar 30, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.01% |
| Mar 27, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.12% |
| Mar 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.84% |
| Mar 25, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.74% |
| Mar 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.50% |
| Mar 23, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.92% |
| Mar 20, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.76% |
| Mar 19, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Mar 18, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.99% |
| Mar 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.75% |
| Mar 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.76% |
| Mar 13, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.38% |
| Mar 12, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.09% |
| Mar 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% |
| Mar 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |