Virtus KAR Small-Mid Cap Value A (VKSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.80
-0.04 (-0.41%)
At close: May 14, 2026
VKSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% |
| May 13, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.51% |
| May 12, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.39% |
| May 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.59% |
| May 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% |
| May 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.00% |
| May 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.71% |
| May 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.20% |
| May 1, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% |
| Apr 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.41% |
| Apr 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.39% |
| Apr 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% |
| Apr 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Apr 24, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% |
| Apr 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.29% |
| Apr 22, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Apr 21, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Apr 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.49% |
| Apr 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.60% |
| Apr 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Apr 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.69% |
| Apr 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% |
| Apr 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.31% |
| Apr 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.19% |
| Apr 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.50% |
| Apr 8, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.77% |
| Apr 7, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.31% |
| Apr 6, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.52% |
| Apr 2, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% |
| Apr 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.10% |
| Mar 31, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.68% |
| Mar 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% |
| Mar 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.44% |
| Mar 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.72% |
| Mar 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.41% |
| Mar 24, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% |
| Mar 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.14% |
| Mar 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.72% |
| Mar 19, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.51% |
| Mar 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.42% |
| Mar 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.51% |
| Mar 16, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| Mar 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.20% |
| Mar 12, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.60% |
| Mar 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.60% |
| Mar 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.37% |
| Mar 9, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| Mar 6, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.35% |
| Mar 5, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.24% |