Virtus KAR Small-Mid Cap Core R6 (VKSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.04
+0.22 (1.11%)
Oct 13, 2025, 9:30 AM EDT
VKSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.49% |
| Sep 24, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.54% |
| Sep 23, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| Sep 22, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.34% |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% |
| Sep 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.93% |
| Sep 17, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.44% |
| Sep 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% |
| Sep 15, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.29% |
| Sep 12, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.43% |
| Sep 11, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 2.40% |
| Sep 10, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% |
| Sep 9, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.15% |
| Sep 8, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.58% |
| Sep 5, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.24% |
| Sep 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.47% |
| Sep 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Sep 2, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.02% |
| Aug 29, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.19% |
| Aug 28, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.63% |
| Aug 27, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.19% |
| Aug 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.05% |
| Aug 25, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.47% |
| Aug 22, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.04% |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.39% |
| Aug 20, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.58% |
| Aug 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% |
| Aug 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.15% |
| Aug 15, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.58% |
| Aug 14, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.28% |
| Aug 13, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.40% |
| Aug 12, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.61% |
| Aug 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.44% |
| Aug 8, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.34% |
| Aug 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% |
| Aug 6, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% |
| Aug 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.38% |
| Aug 4, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.82% |