Virtus KAR Small-Mid Cap Core Fund Class A (VKSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.26
+0.02 (0.10%)
Dec 3, 2025, 9:30 AM EST
VKSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.29% |
| Dec 4, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Dec 3, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.10% |
| Dec 2, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.25% |
| Dec 1, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.78% |
| Nov 28, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.24% |
| Nov 26, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.34% |
| Nov 25, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.95% |
| Nov 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Nov 21, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 2.62% |
| Nov 20, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.12% |
| Nov 19, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.41% |
| Nov 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Nov 17, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.79% |
| Nov 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.45% |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.18% |
| Nov 12, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.24% |
| Nov 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% |
| Nov 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.20% |
| Nov 7, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.44% |
| Nov 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.50% |
| Nov 5, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.68% |
| Nov 4, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.15% |
| Nov 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.15% |
| Oct 31, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.47% |
| Oct 30, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.63% |
| Oct 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.06% |
| Oct 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.33% |
| Oct 27, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.43% |
| Oct 24, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.10% |
| Oct 23, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| Oct 22, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.46% |
| Oct 21, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.76% |
| Oct 20, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.11% |
| Oct 17, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.10% |
| Oct 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.34% |
| Oct 15, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.38% |
| Oct 14, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.01% |
| Oct 13, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.07% |
| Oct 10, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -2.10% |
| Oct 9, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.37% |
| Oct 8, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.05% |
| Oct 7, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.41% |
| Oct 6, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.09% |
| Oct 3, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.33% |
| Oct 2, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.05% |
| Oct 1, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.80% |
| Sep 30, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.14% |
| Sep 29, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.09% |
| Sep 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.05% |