Virtus KAR Small-Mid Cap Core Fund Class R6 (VKSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.28
+0.12 (0.60%)
Jun 6, 2025, 4:00 PM EDT
VKSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.59% |
| Jun 10, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.35% |
| Jun 9, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.54% |
| Jun 6, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.60% |
| Jun 5, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| Jun 4, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.15% |
| Jun 3, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.65% |
| Jun 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% |
| May 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.59% |
| May 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| May 28, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.08% |
| May 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.59% |
| May 23, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.30% |
| May 22, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.10% |
| May 21, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -2.46% |
| May 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.81% |
| May 19, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.05% |
| May 16, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.51% |
| May 15, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.73% |
| May 14, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.54% |
| May 13, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.24% |
| May 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 3.11% |
| May 9, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.40% |
| May 8, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.81% |
| May 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.92% |
| May 6, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.51% |
| May 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.25% |
| May 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 2.02% |
| May 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.63% |
| Apr 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.31% |
| Apr 29, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.68% |
| Apr 28, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.05% |
| Apr 25, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.20% |
| Apr 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.48% |
| Apr 23, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.32% |
| Apr 22, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 2.83% |
| Apr 21, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.29% |
| Apr 17, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.91% |
| Apr 16, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.74% |
| Apr 15, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.32% |
| Apr 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.17% |
| Apr 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.40% |
| Apr 10, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.88% |
| Apr 9, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 8.11% |
| Apr 8, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.00% |
| Apr 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% |
| Apr 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.31% |
| Apr 3, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -4.95% |
| Apr 2, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.06% |
| Apr 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.41% |