Virtus KAR Small-Mid Cap Core R6 (VKSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.75
+0.02 (0.10%)
At close: Dec 3, 2025
VKSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.30% |
| Dec 4, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| Dec 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.10% |
| Dec 2, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.31% |
| Dec 1, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.76% |
| Nov 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.20% |
| Nov 26, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.36% |
| Nov 25, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.97% |
| Nov 24, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| Nov 21, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 2.60% |
| Nov 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -1.10% |
| Nov 19, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.42% |
| Nov 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.05% |
| Nov 17, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.85% |
| Nov 14, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.46% |
| Nov 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -2.10% |
| Nov 12, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.15% |
| Nov 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.30% |
| Nov 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.20% |
| Nov 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.40% |
| Nov 6, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.49% |
| Nov 5, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.70% |
| Nov 4, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20% |
| Nov 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.05% |
| Oct 31, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.42% |
| Oct 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.61% |
| Oct 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.05% |
| Oct 28, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.38% |
| Oct 27, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.44% |
| Oct 24, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.10% |
| Oct 23, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.25% |
| Oct 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% |
| Oct 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.79% |
| Oct 20, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.04% |
| Oct 17, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.10% |
| Oct 16, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.30% |
| Oct 15, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.40% |
| Oct 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.05% |
| Oct 13, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.11% |
| Oct 10, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -2.17% |
| Oct 9, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.32% |
| Oct 8, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.98% |
| Oct 7, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.36% |
| Oct 6, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.15% |
| Oct 3, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.34% |
| Oct 2, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.13% |
| Oct 1, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.83% |
| Sep 30, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.15% |
| Sep 29, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.10% |
| Sep 26, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.98% |