Virtus KAR Small-Mid Cap Value I (VKSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.85
-0.04 (-0.40%)
At close: May 14, 2026
VKSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | - | -0.40% |
| May 13, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.50% |
| May 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% |
| May 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% |
| May 7, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% |
| May 6, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% |
| May 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.70% |
| May 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.19% |
| May 1, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.79% |
| Apr 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.40% |
| Apr 29, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.38% |
| Apr 28, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.59% |
| Apr 27, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Apr 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% |
| Apr 23, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% |
| Apr 22, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Apr 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% |
| Apr 20, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Apr 17, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.59% |
| Apr 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Apr 15, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.69% |
| Apr 14, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Apr 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.30% |
| Apr 10, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.18% |
| Apr 9, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.50% |
| Apr 8, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.75% |
| Apr 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.41% |
| Apr 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.41% |
| Apr 2, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Apr 1, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% |
| Mar 31, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.67% |
| Mar 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.10% |
| Mar 27, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.44% |
| Mar 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.71% |
| Mar 25, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.41% |
| Mar 24, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% |
| Mar 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.24% |
| Mar 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.82% |
| Mar 19, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.51% |
| Mar 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.41% |
| Mar 17, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.51% |
| Mar 16, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.10% |
| Mar 13, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% |
| Mar 12, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.59% |
| Mar 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.59% |
| Mar 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.27% |
| Mar 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.49% |
| Mar 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.34% |
| Mar 5, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.23% |