Virtus KAR Small-Mid Cap Growth R6 (VRKSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.43
-0.11 (-1.04%)
At close: Dec 12, 2025
VRKSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.67% |
| Dec 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.04% |
| Dec 11, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.86% |
| Dec 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% |
| Dec 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.77% |
| Dec 8, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.05% |
| Dec 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% |
| Dec 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% |
| Dec 3, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.77% |
| Dec 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.57% |
| Dec 1, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.48% |
| Nov 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Nov 26, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Nov 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.94% |
| Nov 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.48% |
| Nov 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.27% |
| Nov 20, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.08% |
| Nov 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.29% |
| Nov 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% |
| Nov 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.63% |
| Nov 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.57% |
| Nov 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.78% |
| Nov 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.19% |
| Nov 11, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% |
| Nov 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.76% |
| Nov 7, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.66% |
| Nov 6, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.39% |
| Nov 5, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Nov 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.37% |
| Nov 3, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.64% |
| Oct 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% |
| Oct 30, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.64% |
| Oct 29, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.41% |
| Oct 28, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.71% |
| Oct 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% |
| Oct 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Oct 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.81% |
| Oct 22, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.98% |
| Oct 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.17% |
| Oct 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.91% |
| Oct 17, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.27% |
| Oct 16, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.63% |
| Oct 15, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.45% |
| Oct 14, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.00% |
| Oct 13, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.10% |
| Oct 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.07% |
| Oct 9, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.07% |
| Oct 8, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.17% |
| Oct 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.89% |
| Oct 6, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% |