Virtus KAR Equity Income Fund Class R6 (VECRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.09
+0.05 (0.23%)
At close: Apr 2, 2026
VECRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.87% |
| Mar 31, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.86% |
| Mar 30, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.14% |
| Mar 27, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.93% |
| Mar 26, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.14% |
| Mar 25, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.55% |
| Mar 24, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.05% |
| Mar 23, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.83% |
| Mar 20, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.28% |
| Mar 19, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.64% |
| Mar 18, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.88 | -1.74% |
| Mar 17, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.27 | 0.13% |
| Mar 16, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.24 | 0.81% |
| Mar 13, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.06 | -0.05% |
| Mar 12, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.07 | -0.63% |
| Mar 11, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.21 | -0.36% |
| Mar 10, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.29 | -0.13% |
| Mar 9, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.32 | 0.36% |
| Mar 6, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.24 | -0.80% |
| Mar 5, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.42 | -0.92% |
| Mar 4, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.63 | 0.44% |
| Mar 3, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.53 | -1.18% |
| Mar 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.80 | -0.17% |
| Feb 27, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.84 | 0.57% |
| Feb 26, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.71 | -0.18% |
| Feb 25, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.75 | 0.35% |
| Feb 24, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.67 | 0.49% |
| Feb 23, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.56 | -0.79% |
| Feb 20, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.74 | 0.35% |
| Feb 19, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.66 | -0.04% |
| Feb 18, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.67 | -0.09% |
| Feb 17, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.69 | 0.22% |
| Feb 13, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.64 | 1.02% |
| Feb 12, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.41 | -0.79% |
| Feb 11, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.59 | 0.18% |
| Feb 10, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.55 | -0.13% |
| Feb 9, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.58 | 0.22% |
| Feb 6, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.53 | 1.43% |
| Feb 5, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.21 | -0.40% |
| Feb 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.30 | -0.04% |
| Feb 3, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.31 | 0.18% |
| Feb 2, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.27 | 0.90% |
| Jan 30, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.07 | 0.09% |
| Jan 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.05 | 0.59% |
| Jan 28, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.92 | -0.45% |
| Jan 27, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.02 | 0.82% |
| Jan 26, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.84 | 0.50% |
| Jan 23, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.74 | 0.09% |
| Jan 22, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.72 | -0.23% |
| Jan 21, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.76 | 0.60% |