Virtus KAR Small-Mid Cap Core Fund Class A (VKSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.64
-0.02 (-0.10%)
Jul 30, 2025, 4:00 PM EDT
VKSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 7, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.79% |
| Jul 3, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.44% |
| Jul 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.55% |
| Jul 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.16% |
| Jun 30, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.05% |
| Jun 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.35% |
| Jun 26, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.61% |
| Jun 25, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.61% |
| Jun 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.71% |
| Jun 23, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.34% |
| Jun 20, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.15% |
| Jun 18, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.31% |
| Jun 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% |
| Jun 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% |
| Jun 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.42% |
| Jun 12, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.10% |
| Jun 11, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.61% |
| Jun 10, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.36% |
| Jun 9, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.50% |
| Jun 6, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.56% |
| Jun 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jun 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.10% |
| Jun 3, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.72% |
| Jun 2, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.56% |
| May 30, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.61% |
| May 29, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.10% |
| May 28, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.05% |
| May 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.58% |
| May 23, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.30% |
| May 22, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.10% |
| May 21, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.47% |
| May 20, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.83% |
| May 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% |
| May 16, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.54% |