Virtus KAR Small-Mid Cap Core Fund Class R6 (VKSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.98
-0.23 (-1.20%)
Apr 25, 2025, 4:00 PM EDT
VKSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 31, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.15% |
| Mar 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.30% |
| Mar 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.10% |
| Mar 26, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.15% |
| Mar 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.30% |
| Mar 24, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 2.09% |
| Mar 21, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.20% |
| Mar 20, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.96% |
| Mar 19, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.76% |
| Mar 18, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.75% |
| Mar 17, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.64% |
| Mar 14, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 2.41% |
| Mar 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.65% |
| Mar 12, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.41% |
| Mar 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.45% |
| Mar 10, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.44% |
| Mar 7, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.24% |
| Mar 6, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.34% |
| Mar 5, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.84% |
| Mar 4, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.27% |
| Mar 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.31% |
| Feb 28, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.22% |
| Feb 27, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.26% |
| Feb 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.05% |
| Feb 25, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.14% |
| Feb 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.39% |
| Feb 21, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.58% |
| Feb 20, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.57% |