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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.90% |
| Jun 5, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.04% |
| Jun 4, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.48% |
| Jun 3, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.43% |
| Jun 2, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.66% |
| May 30, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.40% |
| May 29, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.22% |
| May 28, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.35% |
| May 27, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.60% |
| May 23, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.23% |
| May 22, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.40% |
| May 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -2.41% |
| May 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.90% |
| May 19, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.04% |
| May 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.73% |
| May 15, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.48% |
| May 14, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.04% |
| May 13, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.09% |
| May 12, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 3.76% |
| May 9, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.05% |
| May 8, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.64% |
| May 7, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.25% |
| May 6, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.87% |
| May 5, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.23% |
| May 2, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.67% |
| 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% |