Virtus KAR Mid-Cap Core Fund Class A (VMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.83
+0.94 (1.74%)
Apr 24, 2025, 6:07 PM EDT
VMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | - | - |
| Apr 23, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.88% |
| Apr 22, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 3.21% |
| Apr 21, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -2.10% |
| Apr 17, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.27% |
| Apr 16, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -1.40% |
| Apr 15, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.45% |
| Apr 14, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 1.38% |
| Apr 11, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 1.81% |
| Apr 10, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -2.91% |
| Apr 9, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 8.57% |
| Apr 8, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -1.73% |
| Apr 7, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.99% |
| Apr 4, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -5.03% |
| Apr 3, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -5.03% |
| Apr 2, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.93% |
| Apr 1, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.36% |
| Mar 31, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.60% |
| Mar 28, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -1.69% |
| Mar 27, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -0.23% |
| Mar 26, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.60% |
| Mar 25, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.09% |
| Mar 24, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 2.26% |
| Mar 21, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.45% |
| Mar 20, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | -0.70% |
| Mar 19, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 0.85% |
| Mar 18, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.52% |
| Mar 17, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.64% |
| Mar 14, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 2.04% |
| Mar 13, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -1.16% |
| Mar 12, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.42% |
| Mar 11, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -1.46% |
| Mar 10, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -2.29% |
| Mar 7, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 0.55% |
| Mar 6, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -1.03% |
| Mar 5, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 1.37% |
| Mar 4, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -1.69% |
| Mar 3, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -1.48% |
| Feb 28, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 1.43% |
| Feb 27, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -0.45% |
| Feb 26, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.17% |
| Feb 25, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 0.24% |
| Feb 24, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0.32% |
| Feb 21, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -1.42% |
| Feb 20, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.62% |
| Feb 19, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.40% |
| Feb 18, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.26% |
| Feb 14, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | -0.65% |
| Feb 13, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -0.77% |
| Feb 12, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.88% |