Virtus KAR Small-Cap Value Fund Class R6 (VQSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.69
+0.13 (0.51%)
Feb 17, 2026, 8:07 AM EST
VQSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 9, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.66% |
| Jan 8, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.31% |
| Jan 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.37% |
| Jan 6, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.09% |
| Jan 5, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 2.10% |
| Jan 2, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.21% |
| Dec 31, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.11% |
| Dec 30, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.89% |
| Dec 29, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.46% |
| Dec 26, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.13% |
| Dec 24, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.34% |
| 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% |