Virtus KAR Small-Mid Cap Value R6 (VKSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.75
-0.02 (-0.20%)
At close: Apr 2, 2026
VKSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.20% |
| Apr 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.10% |
| Mar 31, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.66% |
| Mar 30, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| Mar 27, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.53% |
| Mar 26, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.61% |
| Mar 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.31% |
| Mar 24, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% |
| Mar 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.24% |
| Mar 20, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.82% |
| Mar 19, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% |
| Mar 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.41% |
| Mar 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.51% |
| Mar 16, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% |
| Mar 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| Mar 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.69% |
| Mar 11, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% |
| Mar 10, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.36% |
| Mar 9, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.48% |
| Mar 6, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.34% |
| Mar 5, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.23% |
| Mar 4, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% |
| Mar 3, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.47% |
| Mar 2, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.66% |
| Feb 27, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.38% |
| Feb 26, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.05% |
| Feb 25, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% |
| Feb 24, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.38% |
| Feb 23, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.78% |
| Feb 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.57% |
| Feb 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% |
| Feb 18, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
| Feb 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.56% |
| Feb 13, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.04% |
| Feb 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.03% |
| Feb 11, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.83% |
| Feb 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.28% |
| Feb 9, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.18% |
| Feb 6, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.31% |
| Feb 5, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.46% |
| Feb 4, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.38% |
| Feb 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% |
| Feb 2, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.05% |
| Jan 30, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.29% |
| Jan 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jan 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.57% |
| Jan 27, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.66% |
| Jan 26, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Jan 23, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.30% |
| Jan 22, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.84% |