Virtus KAR Capital Growth Fund Class R6 (VCGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.25
-0.36 (-2.17%)
Mar 23, 2023, 8:05 AM EDT
VCGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.47% |
| Apr 30, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Apr 29, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.23% |
| Apr 28, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.05% |
| Apr 25, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.76% |
| Apr 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.14% |
| Apr 23, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 2.31% |
| Apr 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.00% |
| Apr 21, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.67% |
| Apr 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.30% |
| Apr 16, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -2.03% |
| Apr 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.20% |
| Apr 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.70% |
| Apr 11, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.42% |
| Apr 10, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -3.52% |
| Apr 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 10.12% |
| Apr 8, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -1.28% |
| Apr 7, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.32% |
| Apr 4, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -5.96% |
| Apr 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -5.14% |
| Apr 2, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.96% |
| Apr 1, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.48% |
| Mar 31, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Mar 28, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -2.40% |
| Mar 27, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.09% |
| Mar 26, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.76% |
| Mar 25, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.46% |
| Mar 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.28% |
| Mar 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.14% |
| Mar 20, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.43% |
| Mar 19, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.54% |
| Mar 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.47% |
| Mar 17, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.25% |
| Mar 14, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.36% |
| Mar 13, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.35% |
| Mar 12, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.07% |
| Mar 11, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.63% |
| Mar 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -3.08% |
| Mar 7, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.14% |
| Mar 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -3.33% |
| Mar 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.23% |
| Mar 4, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.90% |
| Mar 3, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.95% |
| Feb 28, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.48% |
| Feb 27, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.68% |
| Feb 26, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.94% |
| Feb 25, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.31% |
| Feb 24, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.31% |
| Feb 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.30% |
| Feb 20, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.73% |