Virtus KAR Emerging Markets Small-Cap R6 (VRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.62
+0.02 (0.11%)
Sep 12, 2025, 4:00 PM EDT
VRESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.06% |
| Aug 26, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.08% |
| Aug 25, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.40% |
| Aug 22, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.98% |
| Aug 21, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.35% |
| Aug 20, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.12% |
| Aug 19, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.35% |
| Aug 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| Aug 15, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.06% |
| Aug 14, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.34% |
| Aug 13, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.23% |
| Aug 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.69% |
| Aug 11, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.41% |
| Aug 8, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.75% |
| Aug 7, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.70% |
| Aug 6, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.41% |
| Aug 5, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.18% |
| Aug 4, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.94% |
| Aug 1, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.59% |
| Jul 31, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.93% |
| Jul 30, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.40% |
| Jul 29, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.35% |
| Jul 28, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.63% |
| Jul 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.69% |
| Jul 24, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.11% |
| Jul 23, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.35% |
| Jul 22, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.74% |
| Jul 21, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.17% |
| Jul 18, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.17% |
| Jul 17, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.23% |
| Jul 16, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.17% |
| Jul 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.34% |
| Jul 14, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.23% |
| Jul 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.46% |
| Jul 10, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.23% |
| Jul 9, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jul 8, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.63% |
| Jul 7, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.35% |
| Jul 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.23% |
| Jul 2, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.46% |