Virtus KAR Small-Mid Cap Core Fund Class A (VKSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.48
-0.04 (-0.19%)
At close: Jan 30, 2026
VKSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.68% |
| Feb 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.59% |
| Jan 30, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.19% |
| Jan 29, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.77% |
| Jan 28, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.62% |
| Jan 27, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.67% |
| Jan 26, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.14% |
| Jan 23, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.04% |
| Jan 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.52% |
| Jan 21, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 2.28% |
| Jan 20, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.27% |
| Jan 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.52% |
| Jan 15, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.52% |
| Jan 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Jan 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.28% |
| Jan 12, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.09% |
| Jan 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.15% |
| Jan 8, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.06% |
| Jan 7, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.24% |
| Jan 6, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.21% |
| Jan 5, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 2.17% |
| Jan 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.85% |
| Dec 31, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.18% |
| Dec 30, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.49% |
| Dec 29, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.34% |
| Dec 26, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.10% |
| Dec 24, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.24% |
| Dec 23, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.54% |
| Dec 22, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.08% |
| Dec 19, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.35% |
| Dec 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.05% |
| Dec 17, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.15% |
| Dec 16, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.69% |
| Dec 15, 2025 | 20.33 | 20.33 | 20.33 | 20.40 | 20.33 | -0.54% |
| Dec 12, 2025 | 20.44 | 20.44 | 20.44 | 20.51 | 20.44 | -0.87% |
| Dec 11, 2025 | 20.62 | 20.62 | 20.62 | 20.69 | 20.62 | 0.88% |
| Dec 10, 2025 | 20.44 | 20.44 | 20.44 | 20.51 | 20.44 | 1.64% |
| Dec 9, 2025 | 20.11 | 20.11 | 20.11 | 20.18 | 20.11 | -0.64% |
| Dec 8, 2025 | 20.24 | 20.24 | 20.24 | 20.31 | 20.24 | -0.64% |
| Dec 5, 2025 | 20.37 | 20.37 | 20.37 | 20.44 | 20.37 | 0.29% |
| Dec 4, 2025 | 20.31 | 20.31 | 20.31 | 20.38 | 20.31 | - |
| Dec 3, 2025 | 20.31 | 20.31 | 20.31 | 20.38 | 20.31 | 0.10% |
| Dec 2, 2025 | 20.29 | 20.29 | 20.29 | 20.36 | 20.29 | 0.25% |
| Dec 1, 2025 | 20.24 | 20.24 | 20.24 | 20.31 | 20.24 | -0.78% |
| Nov 28, 2025 | 20.40 | 20.40 | 20.40 | 20.47 | 20.40 | 0.24% |
| Nov 26, 2025 | 20.35 | 20.35 | 20.35 | 20.42 | 20.35 | 0.34% |
| Nov 25, 2025 | 20.28 | 20.28 | 20.28 | 20.35 | 20.28 | 1.95% |
| Nov 24, 2025 | 19.90 | 19.90 | 19.90 | 19.96 | 19.90 | - |
| Nov 21, 2025 | 19.90 | 19.90 | 19.90 | 19.96 | 19.90 | 2.62% |
| Nov 20, 2025 | 19.39 | 19.39 | 19.39 | 19.45 | 19.39 | -1.12% |