Virtus KAR Small-Mid Cap Core I (VKSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.49
+0.05 (0.24%)
Sep 16, 2025, 9:30 AM EDT
VKSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.24% |
| Sep 15, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.29% |
| Sep 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% |
| Sep 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.41% |
| Sep 10, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.78% |
| Sep 9, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.11% |
| Sep 8, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.53% |
| Sep 5, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.24% |
| Sep 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.48% |
| Sep 3, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.15% |
| Sep 2, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.03% |
| Aug 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.19% |
| Aug 28, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.63% |
| Aug 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.19% |
| Aug 26, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.05% |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.48% |
| Aug 22, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 2.05% |
| Aug 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.39% |
| Aug 20, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.58% |
| Aug 19, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.49% |
| Aug 18, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% |
| Aug 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.58% |
| Aug 14, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.29% |
| Aug 13, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.40% |
| Aug 12, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.62% |
| Aug 11, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.44% |
| Aug 8, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.34% |
| Aug 7, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.49% |
| Aug 6, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.10% |
| Aug 5, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.34% |
| Aug 4, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.77% |
| Aug 1, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.77% |
| Jul 31, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.62% |
| Jul 30, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% |
| Jul 29, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.19% |
| Jul 28, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.57% |
| Jul 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.76% |
| Jul 24, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.48% |
| Jul 23, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.87% |
| Jul 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.97% |
| Jul 21, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.96% |
| Jul 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.53% |
| Jul 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.28% |
| Jul 16, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.44% |
| Jul 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.41% |
| Jul 14, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.05% |
| Jul 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.06% |
| Jul 10, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.77% |
| Jul 9, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.39% |
| Jul 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.15% |