Virtus KAR Small-Mid Cap Growth R6 (VRKSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.34
-0.14 (-1.22%)
Sep 12, 2025, 4:00 PM EDT
VRKSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.09% |
| Sep 15, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Sep 12, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.22% |
| Sep 11, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.86% |
| Sep 10, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.53% |
| Sep 9, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.13% |
| Sep 8, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% |
| Sep 5, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% |
| Sep 4, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.33% |
| Sep 3, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.36% |
| Sep 2, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.41% |
| Aug 29, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% |
| Aug 28, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.26% |
| Aug 27, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% |
| Aug 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.53% |
| Aug 25, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.65% |
| Aug 22, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2.22% |
| Aug 21, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% |
| Aug 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% |
| Aug 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.53% |
| Aug 18, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.36% |
| Aug 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% |
| Aug 14, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.40% |
| Aug 13, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.96% |
| Aug 12, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.26% |
| Aug 11, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.63% |
| Aug 8, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.89% |
| Aug 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.99% |
| Aug 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% |
| Aug 5, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.07% |
| Aug 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.35% |
| Aug 1, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.68% |
| Jul 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.62% |
| Jul 30, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.70% |
| Jul 29, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.26% |
| Jul 25, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.70% |
| Jul 24, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% |
| Jul 23, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.53% |
| Jul 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.98% |
| Jul 21, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.62% |
| Jul 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.62% |
| Jul 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.16% |
| Jul 16, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.81% |
| Jul 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.51% |
| Jul 14, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.63% |
| Jul 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.15% |
| Jul 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% |
| Jul 9, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.27% |
| Jul 8, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% |