Virtus KAR Small-Cap Value R6 (VQSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.57
-0.14 (-0.59%)
Dec 24, 2025, 8:07 AM EST
VQSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | - | - |
| Dec 23, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.59% |
| Dec 22, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.45% |
| Dec 19, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.26% |
| Dec 18, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.13% |
| Dec 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.95% |
| Dec 15, 2025 | 23.52 | 23.52 | 23.52 | 24.88 | 23.52 | -0.32% |
| Dec 12, 2025 | 23.59 | 23.59 | 23.59 | 24.96 | 23.59 | -0.08% |
| Dec 11, 2025 | 23.61 | 23.61 | 23.61 | 24.98 | 23.61 | 1.09% |
| Dec 10, 2025 | 23.36 | 23.36 | 23.36 | 24.71 | 23.36 | 2.66% |
| Dec 9, 2025 | 22.75 | 22.75 | 22.75 | 24.07 | 22.75 | -0.17% |
| Dec 8, 2025 | 22.79 | 22.79 | 22.79 | 24.11 | 22.79 | -0.41% |
| Dec 5, 2025 | 22.88 | 22.88 | 22.88 | 24.21 | 22.88 | -0.49% |
| Dec 4, 2025 | 23.00 | 23.00 | 23.00 | 24.33 | 23.00 | -0.29% |
| Dec 3, 2025 | 23.06 | 23.06 | 23.06 | 24.40 | 23.06 | 0.99% |
| Dec 2, 2025 | 22.84 | 22.84 | 22.84 | 24.16 | 22.84 | -0.17% |
| Dec 1, 2025 | 22.87 | 22.87 | 22.87 | 24.20 | 22.87 | -0.08% |
| Nov 28, 2025 | 22.89 | 22.89 | 22.89 | 24.22 | 22.89 | -0.12% |
| Nov 26, 2025 | 22.92 | 22.92 | 22.92 | 24.25 | 22.92 | 0.08% |
| Nov 25, 2025 | 22.90 | 22.90 | 22.90 | 24.23 | 22.90 | 2.58% |
| Nov 24, 2025 | 22.33 | 22.33 | 22.33 | 23.62 | 22.33 | -0.30% |
| Nov 21, 2025 | 22.39 | 22.39 | 22.39 | 23.69 | 22.39 | 2.55% |
| Nov 20, 2025 | 21.83 | 21.83 | 21.83 | 23.10 | 21.83 | -0.60% |
| Nov 19, 2025 | 21.97 | 21.97 | 21.97 | 23.24 | 21.97 | -0.43% |
| Nov 18, 2025 | 22.06 | 22.06 | 22.06 | 23.34 | 22.06 | 0.17% |
| Nov 17, 2025 | 22.02 | 22.02 | 22.02 | 23.30 | 22.02 | -1.89% |
| Nov 14, 2025 | 22.45 | 22.45 | 22.45 | 23.75 | 22.45 | -0.34% |
| Nov 13, 2025 | 22.52 | 22.52 | 22.52 | 23.83 | 22.52 | -1.28% |
| Nov 12, 2025 | 22.82 | 22.82 | 22.82 | 24.14 | 22.82 | 0.17% |
| Nov 11, 2025 | 22.78 | 22.78 | 22.78 | 24.10 | 22.78 | 0.21% |
| Nov 10, 2025 | 22.73 | 22.73 | 22.73 | 24.05 | 22.73 | 0.25% |
| Nov 7, 2025 | 22.68 | 22.68 | 22.68 | 23.99 | 22.68 | 0.21% |
| Nov 6, 2025 | 22.63 | 22.63 | 22.63 | 23.94 | 22.63 | -0.95% |
| Nov 5, 2025 | 22.85 | 22.85 | 22.85 | 24.17 | 22.85 | 0.92% |
| Nov 4, 2025 | 22.64 | 22.64 | 22.64 | 23.95 | 22.64 | -0.17% |
| Nov 3, 2025 | 22.68 | 22.68 | 22.68 | 23.99 | 22.68 | -0.42% |
| Oct 31, 2025 | 22.77 | 22.77 | 22.77 | 24.09 | 22.77 | - |
| Oct 30, 2025 | 22.77 | 22.77 | 22.77 | 24.09 | 22.77 | -0.62% |
| Oct 29, 2025 | 22.91 | 22.91 | 22.91 | 24.24 | 22.91 | -1.74% |
| Oct 28, 2025 | 23.32 | 23.32 | 23.32 | 24.67 | 23.32 | -0.64% |
| Oct 27, 2025 | 23.47 | 23.47 | 23.47 | 24.83 | 23.47 | -0.48% |
| Oct 24, 2025 | 23.58 | 23.58 | 23.58 | 24.95 | 23.58 | 0.65% |
| Oct 23, 2025 | 23.43 | 23.43 | 23.43 | 24.79 | 23.43 | 0.04% |
| Oct 22, 2025 | 23.42 | 23.42 | 23.42 | 24.78 | 23.42 | -0.64% |
| Oct 21, 2025 | 23.57 | 23.57 | 23.57 | 24.94 | 23.57 | 1.18% |
| Oct 20, 2025 | 23.30 | 23.30 | 23.30 | 24.65 | 23.30 | 1.32% |
| Oct 17, 2025 | 23.00 | 23.00 | 23.00 | 24.33 | 23.00 | 0.33% |
| Oct 16, 2025 | 22.92 | 22.92 | 22.92 | 24.25 | 22.92 | -1.02% |
| Oct 15, 2025 | 23.16 | 23.16 | 23.16 | 24.50 | 23.16 | -1.29% |