Virtus Duff & Phelps Glb Rl Estt Secs R6 (VRGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.72
-0.05 (-0.14%)
Dec 8, 2025, 8:07 AM EST
VRGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | - | - |
| Dec 5, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.14% |
| Dec 4, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.28% |
| Dec 3, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.17% |
| Dec 2, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.03% |
| Dec 1, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.21% |
| Nov 28, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.39% |
| Nov 26, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.81% |
| Nov 25, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.62% |
| Nov 24, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.31% |
| Nov 21, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.34% |
| Nov 20, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.45% |
| Nov 19, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.71% |
| Nov 18, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.03% |
| Nov 17, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.53% |
| Nov 14, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.03% |
| Nov 13, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -1.06% |
| Nov 12, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.47% |
| Nov 11, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.61% |
| Nov 10, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.19% |
| Nov 7, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.15% |
| Nov 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.11% |
| Nov 5, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Nov 4, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.03% |
| Nov 3, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.08% |
| Oct 31, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.11% |
| Oct 30, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.20% |
| Oct 29, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.90% |
| Oct 28, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -1.49% |
| Oct 27, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.33% |
| Oct 24, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.25% |
| Oct 23, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.05% |
| Oct 22, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.63% |
| Oct 21, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.27% |
| Oct 20, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.66% |
| Oct 17, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.50% |
| Oct 16, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.19% |
| Oct 15, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 1.07% |
| Oct 14, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.79% |
| Oct 13, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.80% |
| Oct 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.30% |
| Oct 9, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.51% |
| Oct 8, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.61% |
| Oct 7, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.55% |
| Oct 6, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.33% |
| Oct 3, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.50% |
| Oct 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.53% |
| Oct 1, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.11% |
| Sep 30, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.81% |
| Sep 29, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.11% |