Virtus KAR Capital Growth Fund Class R6 (VCGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.43
+0.76 (4.07%)
At close: Mar 31, 2026
VCGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 4.07% |
| Mar 30, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.59% |
| Mar 27, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -2.59% |
| Mar 26, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.77% |
| Mar 25, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.81% |
| Mar 24, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.99% |
| Mar 23, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.52% |
| Mar 20, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.98% |
| Mar 19, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.40% |
| Mar 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.36% |
| Mar 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.24% |
| Mar 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.49% |
| Mar 13, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.25% |
| Mar 12, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -2.18% |
| Mar 11, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% |
| Mar 10, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.10% |
| Mar 9, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.06% |
| Mar 6, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.24% |
| Mar 5, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.24% |
| Mar 4, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.55% |
| Mar 3, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.91% |
| Mar 2, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.67% |
| Feb 27, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.19% |
| Feb 26, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Feb 25, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.06% |
| Feb 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.87% |
| Feb 23, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -2.18% |
| Feb 20, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.77% |
| Feb 19, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Feb 18, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.01% |
| Feb 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.05% |
| Feb 13, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.19% |
| Feb 12, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.53% |
| Feb 11, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.80% |
| Feb 10, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.38% |
| Feb 9, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.81% |
| Feb 6, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.56% |
| Feb 5, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.58% |
| Feb 4, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.28% |
| Feb 3, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -3.16% |
| Feb 2, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.09% |
| Jan 30, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.71% |
| Jan 29, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.18% |
| Jan 28, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.29% |
| Jan 27, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.58% |
| Jan 26, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.58% |
| Jan 23, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.09% |
| Jan 22, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.72% |
| Jan 21, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.33% |
| Jan 20, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.37% |