Virtus KAR Equity Income Fund (VECRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.79
-0.09 (-0.41%)
Sep 12, 2025, 4:00 PM EDT
VECRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.05% |
| Sep 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.55% |
| Sep 15, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.14% |
| Sep 12, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.41% |
| Sep 11, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.97% |
| Sep 10, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.42% |
| Sep 9, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.14% |
| Sep 8, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -3.70% |
| Sep 5, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.04% |
| Sep 4, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.95% |
| Sep 3, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.04% |
| Sep 2, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.54% |
| Aug 29, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% |
| Aug 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.13% |
| Aug 27, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.36% |
| Aug 26, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.18% |
| Aug 25, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.84% |
| Aug 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.94% |
| Aug 21, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.62% |
| Aug 20, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.49% |
| Aug 19, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.04% |
| Aug 18, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.09% |
| Aug 15, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.45% |
| Aug 14, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.18% |
| Aug 13, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.49% |
| Aug 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.77% |
| Aug 11, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.40% |
| Aug 8, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.13% |
| Aug 7, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.04% |
| Aug 6, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.63% |
| Aug 5, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.14% |
| Aug 4, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.24% |
| Aug 1, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.18% |
| Jul 31, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.59% |
| Jul 30, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.86% |
| Jul 29, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.32% |
| Jul 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.81% |
| Jul 25, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.31% |
| Jul 24, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.13% |
| Jul 23, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.27% |
| Jul 22, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.59% |
| Jul 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.05% |
| Jul 18, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.09% |
| Jul 17, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.78% |
| Jul 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.55% |
| Jul 15, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.82% |
| Jul 14, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.23% |
| Jul 11, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.54% |
| Jul 10, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.18% |
| Jul 9, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.59% |