Virtus KAR Small-Mid Cap Value R6 (VKSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.51
+0.05 (0.48%)
At close: Aug 26, 2026
VKSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% |
| Aug 25, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.13% |
| Aug 24, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| Aug 21, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.67% |
| Aug 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.75% |
| Aug 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.66% |
| Aug 18, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.47% |
| Aug 17, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.12% |
| Aug 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Aug 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% |
| Aug 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.56% |
| Aug 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% |
| Aug 10, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.56% |
| Aug 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.04% |
| Aug 6, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| Aug 5, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% |
| Aug 4, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 2.11% |
| Aug 3, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.56% |
| Jul 31, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| Jul 30, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.34% |
| Jul 29, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.23% |
| Jul 28, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 2.23% |
| Jul 27, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.68% |
| Jul 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.99% |
| Jul 23, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% |
| Jul 22, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% |
| Jul 21, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.78% |
| Jul 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.68% |
| Jul 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.15% |
| Jul 16, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2.06% |
| Jul 15, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.39% |
| Jul 14, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.59% |
| Jul 13, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Jul 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.69% |
| 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% |