Virtus KAR Small-Mid Cap Value R6 (VKSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.15
+0.04 (0.40%)
At close: Jul 9, 2026
VKSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% |
| Jul 8, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.65% |
| Jul 7, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.77% |
| Jul 6, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Jul 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.17% |
| Jul 1, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Jun 30, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% |
| Jun 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.59% |
| Jun 26, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.99% |
| Jun 25, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Jun 24, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.61% |
| Jun 23, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% |
| Jun 22, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.50% |
| Jun 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% |
| Jun 17, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.39% |
| Jun 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.40% |
| Jun 15, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jun 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% |
| Jun 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.21% |
| Jun 10, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.90% |
| Jun 9, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.53% |
| Jun 8, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| Jun 5, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Jun 4, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| Jun 3, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.10% |
| Jun 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.31% |
| Jun 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.20% |
| May 29, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.51% |
| May 28, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| May 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.40% |
| May 26, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.71% |
| May 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.51% |
| May 21, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| May 20, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.23% |
| May 19, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.92% |
| May 18, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.62% |
| May 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.32% |
| May 14, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.40% |
| May 13, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.50% |
| May 12, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| May 11, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.38% |
| May 8, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% |
| May 7, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% |
| May 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.00% |
| May 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% |
| May 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.19% |
| May 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.79% |
| Apr 30, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.39% |
| Apr 29, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.38% |
| Apr 28, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.59% |