Virtus KAR Small-Cap Value Fund Class R6 (VQSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.95
-0.57 (-2.23%)
May 22, 2025, 8:07 AM EDT
VQSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| May 20, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.70% |
| May 19, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| May 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.94% |
| May 15, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.79% |
| May 14, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.82% |
| May 13, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.35% |
| May 12, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 3.00% |
| May 9, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.28% |
| May 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 2.29% |
| May 7, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.04% |
| May 6, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.46% |
| May 5, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.41% |
| May 2, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.93% |
| May 1, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.42% |
| Apr 30, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.25% |
| Apr 29, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.47% |
| Apr 28, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.38% |
| Apr 25, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.72% |
| Apr 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.37% |
| Apr 23, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.09% |
| Apr 22, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 2.50% |
| Apr 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.77% |
| Apr 17, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.78% |
| Apr 16, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.33% |
| Apr 15, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.17% |
| Apr 14, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.82% |
| Apr 11, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.49% |
| Apr 10, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.77% |
| Apr 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 7.21% |
| Apr 8, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -2.27% |
| Apr 7, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.58% |
| Apr 4, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -3.47% |
| Apr 3, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -5.52% |
| Apr 2, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.22% |
| Apr 1, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.86% |
| Mar 31, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.53% |
| Mar 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.89% |
| Mar 27, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.08% |
| Mar 26, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.40% |
| Mar 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.56% |
| Mar 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 2.41% |
| Mar 21, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.65% |
| Mar 20, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.52% |
| Mar 19, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.36% |
| Mar 18, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.56% |
| Mar 17, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.18% |
| Mar 14, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.91% |
| Mar 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.39% |
| Mar 12, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.93% |