Virtus KAR Small-Mid Cap Growth R6 (VRKSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.34
+0.01 (0.11%)
At close: Apr 2, 2026
VRKSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| Mar 31, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.87% |
| Mar 30, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.11% |
| Mar 27, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.05% |
| Mar 26, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.07% |
| Mar 25, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.11% |
| Mar 24, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% |
| Mar 23, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.96% |
| Mar 20, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.48% |
| Mar 19, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Mar 18, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.35% |
| Mar 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% |
| Mar 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% |
| Mar 13, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.53% |
| Mar 12, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.27% |
| Mar 11, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.61% |
| Mar 10, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.31% |
| Mar 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% |
| Mar 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.30% |
| Mar 5, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.77% |
| Mar 4, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% |
| Mar 3, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% |
| Mar 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% |
| Feb 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% |
| Feb 26, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3.52% |
| Feb 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.40% |
| Feb 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.12% |
| Feb 23, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.38% |
| Feb 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.70% |
| Feb 19, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.60% |
| Feb 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.71% |
| Feb 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% |
| Feb 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.71% |
| Feb 12, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.99% |
| Feb 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.18% |
| Feb 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Feb 9, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% |
| Feb 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.10% |
| Feb 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.70% |
| Feb 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.90% |
| Feb 3, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.25% |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| Jan 30, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% |
| Jan 29, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.35% |
| Jan 28, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.86% |
| Jan 27, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.14% |
| Jan 26, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Jan 23, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.40% |
| Jan 22, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.33% |