Virtus KAR International Small-Mid CapR6 (VRISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.04
-0.02 (-0.09%)
Dec 5, 2025, 8:07 AM EST
VRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | - |
| Dec 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.09% |
| Dec 3, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.67% |
| Dec 2, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.10% |
| Dec 1, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.62% |
| Nov 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.48% |
| Nov 26, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.16% |
| Nov 25, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.93% |
| Nov 24, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.69% |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.79% |
| Nov 20, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.54% |
| Nov 19, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.39% |
| Nov 18, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.92% |
| Nov 17, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.06% |
| Nov 14, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.38% |
| Nov 13, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.71% |
| Nov 12, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.33% |
| Nov 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.38% |
| Nov 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.62% |
| Nov 7, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.05% |
| Nov 6, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.14% |
| Nov 5, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.19% |
| Nov 4, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.04% |
| Nov 3, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.05% |
| Oct 31, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.42% |
| Oct 30, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.19% |
| Oct 29, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.06% |
| Oct 28, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.64% |
| Oct 27, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.37% |
| Oct 24, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.51% |
| Oct 23, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.14% |
| Oct 22, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.80% |
| Oct 21, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.47% |
| Oct 20, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.57% |
| Oct 17, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.84% |
| Oct 16, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.05% |
| 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% |