Virtus KAR Emerging Markets Small-Cap R6 (VRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.58
-0.05 (-0.28%)
At close: Oct 15, 2026
VRESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.28% |
| Oct 14, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.34% |
| Oct 13, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.39% |
| Oct 12, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.23% |
| Oct 9, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.85% |
| Oct 8, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.11% |
| Oct 7, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Oct 6, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.57% |
| Oct 5, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 2.89% |
| Oct 2, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.95% |
| Oct 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.41% |
| Sep 30, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.06% |
| Sep 29, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.18% |
| Sep 28, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.76% |
| Sep 25, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.35% |
| Sep 24, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.35% |
| Sep 23, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.10% |
| Sep 22, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.23% |
| Sep 21, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.53% |
| Sep 18, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Sep 17, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.89% |
| Sep 16, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.47% |
| Sep 15, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.53% |
| Sep 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% |
| Sep 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.29% |
| Sep 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.63% |
| Sep 9, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.23% |
| Sep 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.40% |
| Sep 4, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.29% |
| Sep 3, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.40% |
| Sep 2, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.12% |
| Sep 1, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.58% |
| Aug 31, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.17% |
| Aug 28, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.17% |
| Aug 27, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| 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% |