Virtus KAR Small-Mid Cap Core Fund Class A (VKSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.75
+0.06 (0.32%)
Apr 30, 2025, 4:00 PM EDT
VKSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.59% |
| Apr 30, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.32% |
| Apr 29, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.65% |
| Apr 28, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.05% |
| Apr 25, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.17% |
| Apr 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.46% |
| Apr 23, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.33% |
| Apr 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.84% |
| Apr 21, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -2.29% |
| Apr 17, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.88% |
| Apr 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.73% |
| Apr 15, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.32% |
| Apr 14, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.14% |
| Apr 11, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.44% |
| Apr 10, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -2.90% |
| Apr 9, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 8.12% |
| Apr 8, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.99% |
| Apr 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% |
| Apr 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.30% |
| Apr 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.96% |
| Apr 2, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.08% |
| Apr 1, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.41% |
| Mar 31, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.16% |
| Mar 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.33% |
| Mar 27, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.10% |
| Mar 26, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.15% |
| Mar 25, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.25% |
| Mar 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 2.03% |
| Mar 21, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% |
| Mar 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.93% |
| Mar 19, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.78% |
| Mar 18, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.77% |
| Mar 17, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.62% |
| Mar 14, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 2.41% |
| Mar 13, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.68% |
| Mar 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.42% |
| Mar 11, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -2.40% |
| Mar 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.45% |
| Mar 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.26% |
| Mar 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.35% |
| Mar 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.81% |
| Mar 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.25% |
| Mar 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.34% |
| Feb 28, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.25% |
| Feb 27, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.29% |
| Feb 26, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% |
| Feb 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.15% |
| Feb 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.40% |
| Feb 21, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.56% |
| Feb 20, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.63% |