Virtus KAR Small-Mid Cap Core A (VKSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.12
-0.30 (-1.47%)
Sep 12, 2025, 4:00 PM EDT
VKSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.25% |
| Sep 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.30% |
| Sep 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.47% |
| Sep 11, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 2.41% |
| Sep 10, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.75% |
| Sep 9, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.13% |
| Sep 8, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.54% |
| Sep 5, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.25% |
| Sep 4, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.46% |
| Sep 3, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.15% |
| Sep 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% |
| Aug 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.20% |
| Aug 28, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.64% |
| Aug 27, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% |
| Aug 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.10% |
| Aug 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.51% |
| Aug 22, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.09% |
| Aug 21, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.40% |
| Aug 20, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.59% |
| Aug 19, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.49% |
| Aug 18, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.15% |
| Aug 15, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.59% |
| Aug 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.31% |
| Aug 13, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.38% |
| Aug 12, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.65% |
| Aug 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.40% |
| Aug 8, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.40% |
| Aug 7, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.49% |
| Aug 6, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.05% |
| Aug 5, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.37% |
| Aug 4, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.79% |
| Aug 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.78% |
| Jul 31, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.63% |
| Jul 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.10% |
| Jul 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.19% |
| Jul 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.58% |
| Jul 25, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.77% |
| Jul 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.49% |
| Jul 23, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.83% |
| Jul 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.99% |
| Jul 21, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.98% |
| Jul 18, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.54% |
| Jul 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.30% |
| Jul 16, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.40% |
| Jul 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.38% |
| Jul 14, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.05% |
| Jul 11, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.08% |
| Jul 10, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.79% |
| Jul 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.40% |
| Jul 8, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.15% |