Virtus KAR Small-Cap Value Fund Class R6 (VQSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.35
+0.27 (1.08%)
Mar 10, 2025, 8:07 AM EST
VQSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.18% |
| Mar 7, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.08% |
| Mar 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.48% |
| Mar 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.44% |
| Mar 4, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.61% |
| Mar 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.16% |
| Feb 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% |
| Feb 27, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.66% |
| Feb 26, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.31% |
| Feb 25, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.18% |
| Feb 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% |
| Feb 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.66% |
| Feb 20, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.69% |
| Feb 19, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.61% |
| Feb 18, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.96% |
| Feb 14, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Feb 13, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.70% |
| Feb 12, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.19% |
| Feb 11, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.11% |
| Feb 10, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.80% |
| Feb 7, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.19% |
| Feb 6, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| Feb 5, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.57% |
| Feb 4, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.65% |
| Feb 3, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.72% |
| Jan 31, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.15% |
| Jan 30, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.77% |
| Jan 29, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.14% |
| Jan 28, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.30% |
| Jan 27, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.34% |
| Jan 24, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.04% |
| Jan 23, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.09% |
| Jan 22, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.34% |
| Jan 21, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.75% |
| Jan 17, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.08% |
| Jan 16, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.46% |
| Jan 15, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.59% |
| Jan 14, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.38% |
| Jan 13, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.83% |
| Jan 10, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.64% |
| Jan 8, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.31% |
| Jan 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.27% |
| Jan 6, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.20% |
| Jan 3, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.26% |
| Jan 2, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.06% |
| Dec 31, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.12% |
| Dec 30, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.70% |
| Dec 27, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.30% |
| Dec 26, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.46% |
| Dec 24, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.66% |