Virtus KAR Emerging Markets Small-Cap R6 (VRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.41
-0.02 (-0.11%)
At close: Aug 26, 2026
VRESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.11% |
| Aug 25, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.69% |
| Aug 24, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.52% |
| Aug 21, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.94% |
| Aug 20, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| Aug 19, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.35% |
| Aug 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% |
| Aug 17, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.24% |
| Aug 14, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.06% |
| Aug 13, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.35% |
| Aug 12, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Aug 11, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Aug 10, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.12% |
| Aug 7, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.12% |
| Aug 6, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.29% |
| Aug 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.17% |
| Aug 4, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.41% |
| Aug 3, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.35% |
| Jul 31, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.36% |
| Jul 30, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.26% |
| Jul 29, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.54% |
| Jul 28, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.95% |
| Jul 27, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.24% |
| Jul 24, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.30% |
| Jul 23, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.65% |
| Jul 22, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.23% |
| Jul 21, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.77% |
| Jul 20, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Jul 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.05% |
| Jul 16, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.23% |
| Jul 15, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.47% |
| Jul 14, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.00% |
| Jul 13, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.11% |
| Jul 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.65% |
| Jul 9, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.95% |
| Jul 8, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.65% |
| Jul 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.64% |
| Jul 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.54% |
| Jul 2, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% |
| Jul 1, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.18% |
| Jun 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.72% |
| Jun 29, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% |
| Jun 26, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.72% |
| Jun 25, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.72% |
| Jun 24, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.24% |
| Jun 23, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.48% |
| Jun 22, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.11% |
| Jun 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jun 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.93% |
| Jun 16, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.70% |