Virtus KAR Small-Cap Value R6 (VQSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.58
+0.45 (1.95%)
Oct 16, 2026, 8:07 AM EST
VQSRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| Oct 15, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.95% |
| Oct 14, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.77% |
| Oct 13, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.65% |
| Oct 12, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.70% |
| Oct 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.74% |
| Oct 7, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.81% |
| Oct 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% |
| Oct 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.09% |
| Oct 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.56% |
| Oct 1, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.83% |
| Sep 30, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.17% |
| Sep 29, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.34% |
| Sep 28, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% |
| Sep 25, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.47% |
| Sep 24, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.60% |
| Sep 23, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.81% |
| Sep 22, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.60% |
| Sep 21, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.21% |
| Sep 18, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.34% |
| Sep 17, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.17% |
| Sep 16, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.26% |
| Sep 15, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.59% |
| Sep 14, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.08% |
| Sep 11, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.80% |
| Sep 10, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.96% |
| Sep 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.44% |
| Sep 8, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.66% |
| Sep 4, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.04% |
| Sep 3, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.73% |
| Sep 2, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.49% |
| Sep 1, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.17% |
| Aug 31, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.24% |
| Aug 28, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.24% |
| Aug 27, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.91% |
| Aug 26, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.92% |
| Aug 25, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.24% |
| Aug 24, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.16% |
| Aug 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.84% |
| Aug 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.87% |
| Aug 19, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.08% |
| Aug 18, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.37% |
| Aug 17, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.01% |
| Aug 14, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.31% |
| Aug 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.04% |
| Aug 12, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.27% |
| Aug 11, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.27% |
| Aug 10, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.19% |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.52% |