Virtus KAR International Small-Mid Cap Fund Class A (VISAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.95
-0.02 (-0.09%)
At close: Dec 4, 2025
VISAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | -5.51% |
| Dec 4, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.09% |
| Dec 3, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.69% |
| Dec 2, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.09% |
| Dec 1, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.64% |
| Nov 28, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.50% |
| Nov 26, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.11% |
| Nov 25, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.93% |
| Nov 24, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.70% |
| Nov 21, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.76% |
| Nov 20, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.56% |
| Nov 19, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.33% |
| Nov 18, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.93% |
| Nov 17, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.10% |
| Nov 14, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.37% |
| Nov 13, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.73% |
| Nov 12, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.32% |
| Nov 11, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.36% |
| Nov 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.64% |
| Nov 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.09% |
| Nov 6, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.14% |
| Nov 5, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.18% |
| Nov 4, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.04% |
| Nov 3, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.05% |
| Oct 31, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.45% |
| Oct 30, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.13% |
| Oct 29, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.06% |
| Oct 28, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.66% |
| Oct 27, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.35% |
| Oct 24, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.53% |
| Oct 23, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.13% |
| Oct 22, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.76% |
| Oct 21, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.50% |
| Oct 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.59% |
| Oct 17, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.85% |
| Oct 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.04% |
| Oct 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.50% |
| Oct 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.67% |
| Oct 13, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.95% |
| Oct 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.17% |
| Oct 9, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.44% |
| Oct 8, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.04% |
| Oct 7, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.26% |
| Oct 6, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.22% |
| Oct 3, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.62% |
| Oct 2, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.26% |
| Oct 1, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.35% |
| Sep 30, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.02% |
| Sep 29, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.04% |
| Sep 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.49% |