Virtus KAR Small-Mid Cap Value R6 (VKSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.88
-0.04 (-0.40%)
At close: May 14, 2026
VKSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Apr 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% |
| Apr 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% |
| Apr 22, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Apr 21, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% |
| Apr 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% |
| Apr 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.59% |
| Apr 16, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Apr 15, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.59% |
| Apr 14, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% |
| Apr 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.29% |
| Apr 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.18% |
| Apr 9, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% |
| Apr 8, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.85% |
| Apr 7, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.31% |
| Apr 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% |
| 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% |