Virtus KAR Small-Cap Value Fund Class R6 (VQSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.20
+0.50 (2.20%)
Mar 24, 2026, 8:07 AM EST
VQSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.20% |
| Mar 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.48% |
| Mar 19, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.60% |
| Mar 18, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.61% |
| Mar 17, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.30% |
| Mar 16, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.73% |
| Mar 13, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.04% |
| Mar 12, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -2.55% |
| Mar 11, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.13% |
| Mar 10, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.91% |
| Mar 9, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.12% |
| Mar 6, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.15% |
| Mar 5, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.44% |
| Mar 4, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.40% |
| Mar 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.68% |
| Mar 2, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.16% |
| Feb 27, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.03% |
| Feb 26, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.80% |
| Feb 25, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.79% |
| Feb 24, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.40% |
| Feb 23, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.71% |
| Feb 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.63% |
| Feb 19, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.27% |
| Feb 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.23% |
| Feb 17, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.16% |
| Feb 13, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.51% |
| Feb 12, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.35% |
| Feb 11, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.39% |
| Feb 10, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.78% |
| Feb 9, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.47% |
| Feb 6, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.26% |
| Feb 5, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.67% |
| Feb 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 2.23% |
| Feb 3, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.49% |
| Feb 2, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.11% |
| Jan 30, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| Jan 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| Jan 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.49% |
| Jan 27, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.69% |
| Jan 26, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.16% |
| Jan 23, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.76% |
| Jan 22, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.32% |
| Jan 21, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 2.13% |
| Jan 20, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.93% |
| Jan 16, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.40% |
| Jan 15, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.26% |
| Jan 14, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.37% |
| Jan 13, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.04% |
| Jan 12, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.29% |