Virtus KAR Small-Mid Cap Core Fund Class I (VKSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.90
+0.01 (0.05%)
Apr 28, 2025, 4:00 PM EDT
VKSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.32% |
| Apr 29, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.63% |
| Apr 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.05% |
| Apr 25, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.15% |
| Apr 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.43% |
| Apr 23, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.32% |
| Apr 22, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 2.85% |
| Apr 21, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -2.30% |
| Apr 17, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.92% |
| Apr 16, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.70% |
| Apr 15, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.37% |
| Apr 14, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.18% |
| Apr 11, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 1.41% |
| Apr 10, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -2.90% |
| Apr 9, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 8.15% |
| Apr 8, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.01% |
| Apr 7, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.10% |
| Apr 4, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -4.33% |
| Apr 3, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -4.97% |
| Apr 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.12% |
| Apr 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.41% |
| Mar 31, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.15% |
| Mar 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.31% |
| Mar 27, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.15% |
| Mar 26, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.10% |
| Mar 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.30% |
| Mar 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 2.10% |
| Mar 21, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.20% |
| Mar 20, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.96% |
| Mar 19, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.76% |
| Mar 18, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.76% |
| Mar 17, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.59% |
| Mar 14, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 2.42% |
| Mar 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.66% |
| Mar 12, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.41% |
| Mar 11, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -2.41% |
| Mar 10, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -2.45% |
| Mar 7, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.24% |
| Mar 6, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.35% |
| Mar 5, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.80% |
| Mar 4, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.23% |
| Mar 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.31% |
| Feb 28, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.23% |
| Feb 27, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.26% |
| Feb 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.05% |
| Feb 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.15% |
| Feb 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.39% |
| Feb 21, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.58% |
| Feb 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.57% |
| Feb 19, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.33% |