Skip to main content
logo
Virtus KAR Emerging Markets Small-Cap Fund Class R6 (VRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.20
-0.44 (-2.49%)
At close: Mar 3, 2026

VRESX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 2, 202617.6417.6417.6417.6417.64-1.89%
Feb 27, 202617.9817.9817.9817.9817.98-0.72%
Feb 26, 202618.1118.1118.1118.1118.11-0.28%
Feb 25, 202618.1618.1618.1618.1618.160.39%
Feb 24, 202618.0918.0918.0918.0918.090.22%
Feb 23, 202618.0518.0518.0518.0518.050.89%
Feb 20, 202617.8917.8917.8917.8917.89-
Feb 19, 202617.8917.8917.8917.8917.89-0.11%
Feb 18, 202617.9117.9117.9117.9117.910.22%
Feb 17, 202617.8717.8717.8717.8717.870.11%
Feb 13, 202617.8517.8517.8517.8517.85-0.34%
Feb 12, 202617.9117.9117.9117.9117.91-0.44%
Feb 11, 202617.9917.9917.9917.9917.990.33%
Feb 10, 202617.9317.9317.9317.9317.930.22%
Feb 9, 202617.8917.8917.8917.8917.890.62%
Feb 6, 202617.7817.7817.7817.7817.780.91%
Feb 5, 202617.6217.6217.6217.6217.62-0.68%
Feb 4, 202617.7417.7417.7417.7417.74-0.50%
Feb 3, 202617.8317.8317.8317.8317.831.02%
Feb 2, 202617.6517.6517.6517.6517.65-0.17%
Jan 30, 202617.6817.6817.6817.6817.68-0.45%
Jan 29, 202617.7617.7617.7617.7617.76-0.56%
Jan 28, 202617.8617.8617.8617.8617.860.22%
Jan 27, 202617.8217.8217.8217.8217.821.71%
Jan 26, 202617.5217.5217.5217.5217.520.98%
Jan 23, 202617.3517.3517.3517.3517.350.58%
Jan 22, 202617.2517.2517.2517.2517.251.11%
Jan 21, 202617.0617.0617.0617.0617.061.25%
Jan 20, 202616.8516.8516.8516.8516.85-0.06%
Jan 16, 202616.8616.8616.8616.8616.86-0.41%
Jan 15, 202616.9316.9316.9316.9316.931.01%
Jan 14, 202616.7616.7616.7616.7616.760.06%
Jan 13, 202616.7516.7516.7516.7516.75-0.48%
Jan 12, 202616.8316.8316.8316.8316.83-0.12%
Jan 9, 202616.8516.8516.8516.8516.850.60%
Jan 8, 202616.7516.7516.7516.7516.75-0.30%
Jan 7, 202616.8016.8016.8016.8016.80-0.06%
Jan 6, 202616.8116.8116.8116.8116.810.24%
Jan 5, 202616.7716.7716.7716.7716.770.84%
Jan 2, 202616.6316.6316.6316.6316.630.54%
Dec 31, 202516.5416.5416.5416.5416.54-0.12%
Dec 30, 202516.5616.5616.5616.5616.560.36%
Dec 29, 202516.5016.5016.5016.5016.500.06%
Dec 26, 202516.4916.4916.4916.4916.49-
Dec 24, 202516.4916.4916.4916.4916.490.37%
Dec 23, 202516.4316.4316.4316.4316.430.55%
Dec 22, 202516.3416.3416.3416.3416.340.31%
Dec 19, 202516.2916.2916.2916.2916.29-0.24%
Dec 18, 202516.3316.3316.3316.3316.330.31%
Dec 17, 202516.2816.2816.2816.2816.28-0.79%