Virtus KAR International Small-Mid CapR6 (VRISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.32
+0.11 (0.52%)
Oct 16, 2025, 8:07 AM EDT
VRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.52% |
| Oct 14, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.66% |
| Oct 13, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.90% |
| Oct 10, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -2.17% |
| Oct 9, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.41% |
| Oct 8, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.09% |
| Oct 7, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.28% |
| Oct 6, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.27% |
| Oct 3, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.65% |
| Oct 2, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.28% |
| Oct 1, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.32% |
| Sep 30, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.02% |
| Sep 29, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.05% |
| Sep 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% |
| Sep 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.01% |
| Sep 24, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.41% |
| Sep 23, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.59% |
| Sep 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% |
| Sep 19, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.54% |
| Sep 18, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.23% |
| Sep 17, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.14% |
| Sep 16, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.09% |
| Sep 15, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.05% |
| Sep 12, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.50% |
| Sep 11, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.09% |
| Sep 10, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.50% |
| Sep 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.23% |
| Sep 8, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.82% |
| Sep 5, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.83% |
| Sep 4, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.32% |
| Sep 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.46% |
| Sep 2, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -2.05% |
| Aug 29, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.54% |
| Aug 28, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.05% |
| Aug 27, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.14% |
| Aug 26, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.94% |
| Aug 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.45% |
| Aug 22, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.40% |
| Aug 21, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.54% |
| Aug 20, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.09% |
| Aug 19, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.23% |
| Aug 18, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.49% |
| Aug 15, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.13% |
| Aug 14, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.84% |
| Aug 13, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Aug 12, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.45% |
| Aug 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.22% |
| Aug 8, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.53% |
| Aug 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.80% |
| Aug 6, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.40% |