Virtus KAR Small-Mid Cap Core Fund Class I (VKSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.64
+0.02 (0.10%)
Dec 3, 2025, 9:30 AM EST
VKSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.31% |
| Dec 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.05% |
| Dec 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.10% |
| Dec 2, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.31% |
| Dec 1, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.76% |
| Nov 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.20% |
| Nov 26, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.36% |
| Nov 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.92% |
| Nov 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.05% |
| Nov 21, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.62% |
| Nov 20, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.16% |
| Nov 19, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.37% |
| Nov 18, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Nov 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.81% |
| Nov 14, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.46% |
| Nov 13, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.11% |
| Nov 12, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.15% |
| Nov 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.30% |
| Nov 10, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.20% |
| Nov 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.41% |
| Nov 6, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.50% |
| Nov 5, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.71% |
| Nov 4, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.20% |
| Nov 3, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.05% |
| Oct 31, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.43% |
| Oct 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.61% |
| Oct 29, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.05% |
| Oct 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.39% |
| Oct 27, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.45% |
| Oct 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% |
| Oct 23, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.25% |
| Oct 22, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.47% |
| Oct 21, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.79% |
| Oct 20, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.05% |
| Oct 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.10% |
| Oct 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.30% |
| Oct 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.40% |
| Oct 14, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.05% |
| Oct 13, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.06% |
| Oct 10, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -2.13% |
| Oct 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.32% |
| Oct 8, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.99% |
| Oct 7, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.37% |
| Oct 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.10% |
| Oct 3, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.34% |
| Oct 2, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.09% |
| Oct 1, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.83% |
| Sep 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.15% |
| Sep 29, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.10% |
| Sep 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.99% |