Skip to main content
Virtus KAR Capital Growth Fund Class R6 (VCGRX)
MUTF · Mutual Fund · Delayed Price · Currency is USD
16.25
-0.36 (-2.17%)
Mar 23, 2023, 7:05 AM EST

VCGRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 20, 202425.5325.5325.5325.5325.530.31%
Nov 19, 202425.4525.4525.4525.4525.450.75%
Nov 18, 202425.2625.2625.2625.2625.26-0.04%
Nov 15, 202425.2725.2725.2725.2725.27-2.32%
Nov 14, 202425.8725.8725.8725.8725.87-1.00%
Nov 13, 202426.1326.1326.1326.1326.130.38%
Nov 12, 202426.0326.0326.0326.0326.030.70%
Nov 11, 202425.8525.8525.8525.8525.850.54%
Nov 8, 202425.7125.7125.7125.7125.710.43%
Nov 7, 202425.6025.6025.6025.6025.601.35%
Nov 6, 202425.2625.2625.2625.2625.262.35%
Nov 5, 202424.6824.6824.6824.6824.681.36%
Nov 4, 202424.3524.3524.3524.3524.35-0.12%
Nov 1, 202424.3824.3824.3824.3824.380.91%
Oct 31, 202424.1624.1624.1624.1624.16-1.95%
Oct 30, 202424.6424.6424.6424.6424.64-0.24%
Oct 29, 202424.7024.7024.7024.7024.700.61%
Oct 28, 202424.5524.5524.5524.5524.550.12%
Oct 25, 202424.5224.5224.5224.5224.520.04%
Oct 24, 202424.5124.5124.5124.5124.51-
Oct 23, 202424.5124.5124.5124.5124.51-1.37%
Oct 22, 202424.8524.8524.8524.8524.85-0.32%
Oct 21, 202424.9324.9324.9324.9324.93-0.08%
Oct 18, 202424.9524.9524.9524.9524.950.60%
Oct 17, 202424.8024.8024.8024.8024.80-0.08%
Oct 16, 202424.8224.8224.8224.8224.820.36%
Oct 15, 202424.7324.7324.7324.7324.73-0.96%
Oct 14, 202424.9724.9724.9724.9724.970.56%
Oct 11, 202424.8324.8324.8324.8324.831.10%
Oct 10, 202424.5624.5624.5624.5624.56-0.04%
Oct 9, 202424.5724.5724.5724.5724.571.03%
Oct 8, 202424.3224.3224.3224.3224.321.59%
Oct 7, 202423.9423.9423.9423.9423.94-0.83%
Oct 4, 202424.1424.1424.1424.1424.140.96%
Oct 3, 202423.9123.9123.9123.9123.910.13%
Oct 2, 202423.8823.8823.8823.8823.88-0.13%
Oct 1, 202423.9123.9123.9123.9123.91-1.03%
Sep 30, 202424.1624.1624.1624.1624.160.21%
Sep 27, 202424.1124.1124.1124.1124.11-0.62%
Sep 26, 202424.2624.2624.2624.2624.260.33%
Sep 25, 202424.1824.1824.1824.1824.18-0.41%
Sep 24, 202424.2824.2824.2824.2824.280.33%
Sep 23, 202424.2024.2024.2024.2024.200.21%
Sep 20, 202424.1524.1524.1524.1524.15-0.21%
Sep 19, 202424.2024.2024.2024.2024.201.72%
Sep 18, 202423.7923.7923.7923.7923.79-0.13%
Sep 17, 202423.8223.8223.8223.8223.82-0.13%
Sep 16, 202423.8523.8523.8523.8523.850.17%
Sep 13, 202423.8123.8123.8123.8123.810.51%
Sep 12, 202423.6923.6923.6923.6923.690.89%
Sep 11, 202423.4823.4823.4823.4823.481.43%
Sep 10, 202423.1523.1523.1523.1523.150.39%
Sep 9, 202423.0623.0623.0623.0623.061.45%
Sep 6, 202422.7322.7322.7322.7322.73-1.73%
Sep 5, 202423.1323.1323.1323.1323.130.09%
Sep 4, 202423.1123.1123.1123.1123.110.09%
Sep 3, 202423.0923.0923.0923.0923.09-2.41%
Aug 30, 202423.6623.6623.6623.6623.661.24%
Aug 29, 202423.3723.3723.3723.3723.370.13%
Aug 28, 202423.3423.3423.3423.3423.34-0.85%
Aug 27, 202423.5423.5423.5423.5423.540.38%
Aug 26, 202423.4523.4523.4523.4523.45-0.55%
Aug 23, 202423.5823.5823.5823.5823.581.07%
Aug 22, 202423.3323.3323.3323.3323.33-1.27%
Aug 21, 202423.6323.6323.6323.6323.630.72%
Aug 20, 202423.4623.4623.4623.4623.46-0.09%
Aug 19, 202423.4823.4823.4823.4823.481.08%
Aug 16, 202423.2323.2323.2323.2323.23-
Aug 15, 202423.2323.2323.2323.2323.231.80%
Aug 14, 202422.8222.8222.8222.8222.820.62%
Aug 13, 202422.6822.6822.6822.6822.682.16%
Aug 12, 202422.2022.2022.2022.2022.20-0.18%
Aug 9, 202422.2422.2422.2422.2422.240.95%
Aug 8, 202422.0322.0322.0322.0322.032.70%
Aug 7, 202421.4521.4521.4521.4521.45-0.65%
Aug 6, 202421.5921.5921.5921.5921.592.27%
Aug 5, 202421.1121.1121.1121.1121.11-3.03%
Aug 2, 202421.7721.7721.7721.7721.77-2.07%
Aug 1, 202422.2322.2322.2322.2322.23-1.38%
Jul 31, 202422.5422.5422.5422.5422.541.99%
Jul 30, 202422.1022.1022.1022.1022.10-0.99%
Jul 29, 202422.3222.3222.3222.3222.32-0.18%
Jul 26, 202422.3622.3622.3622.3622.360.95%
Jul 25, 202422.1522.1522.1522.1522.150.18%
Jul 24, 202422.1122.1122.1122.1122.11-3.58%
Jul 23, 202422.9322.9322.9322.9322.93-0.13%
Jul 22, 202422.9622.9622.9622.9622.961.68%
Jul 19, 202422.5822.5822.5822.5822.58-0.44%
Jul 18, 202422.6822.6822.6822.6822.68-0.79%
Jul 17, 202422.8622.8622.8622.8622.86-2.56%
Jul 16, 202423.4623.4623.4623.4623.460.69%
Jul 15, 202423.3023.3023.3023.3023.300.09%
Jul 12, 202423.2823.2823.2823.2823.280.65%
Jul 11, 202423.1323.1323.1323.1323.13-0.39%
Jul 10, 202423.2223.2223.2223.2223.220.30%
Jul 9, 202423.1523.1523.1523.1523.150.13%
Jul 8, 202423.1223.1223.1223.1223.12-0.34%
Jul 5, 202423.2023.2023.2023.2023.200.69%
Jul 3, 202423.0423.0423.0423.0423.040.35%
Jul 2, 202422.9622.9622.9622.9622.960.44%