Virtus KAR Emerging Markets Small-Cap R6 (VRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.12
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT
VRESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.41% |
| Nov 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.24% |
| Nov 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.70% |
| Nov 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Oct 31, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.23% |
| Oct 30, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.41% |
| Oct 29, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.17% |
| Oct 28, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.17% |
| Oct 27, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.29% |
| Oct 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.47% |
| Oct 23, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.35% |
| Oct 22, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.12% |
| Oct 21, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.06% |
| Oct 20, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.29% |
| Oct 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.47% |
| Oct 16, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.18% |
| Oct 15, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.65% |
| Oct 14, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.82% |
| Oct 13, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.36% |
| Oct 10, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -2.09% |
| Oct 9, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.46% |
| Oct 8, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.46% |
| Oct 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.75% |
| Oct 6, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.23% |
| Oct 3, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.40% |
| Oct 2, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.75% |
| Oct 1, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% |
| Sep 30, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.35% |
| Sep 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.52% |
| Sep 26, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.17% |
| Sep 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.20% |
| Sep 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.13% |
| Sep 23, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.17% |
| Sep 22, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.45% |
| Sep 19, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Sep 18, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.11% |
| Sep 17, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.06% |
| Sep 16, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.91% |
| Sep 15, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.06% |
| Sep 12, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.11% |
| Sep 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.06% |
| Sep 10, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.29% |
| Sep 9, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.06% |
| Sep 8, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.75% |
| Sep 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.75% |
| Sep 4, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.52% |
| Sep 3, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.41% |
| Sep 2, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.16% |
| Aug 29, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.40% |
| Aug 28, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.29% |