Virtus Equity Trust - Virtus KAR Small-Mid Cap Growth Fund (VRKSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.36
-0.04 (-0.35%)
Dec 23, 2024, 4:00 PM EST
VRKSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.79% |
| Dec 23, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.35% |
| Dec 20, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.62% |
| Dec 19, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.18% |
| Dec 18, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -3.00% |
| Dec 17, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.19% |
| Dec 16, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.08% |
| Dec 13, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.59% |
| Dec 12, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Dec 11, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.85% |
| Dec 10, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.34% |
| Dec 9, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.34% |
| Dec 6, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% |
| Dec 5, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.57% |
| Dec 4, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.58% |
| Dec 3, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.25% |
| Dec 2, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% |
| Nov 29, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.33% |
| Nov 27, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.41% |
| Nov 26, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.25% |
| Nov 25, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.49% |
| Nov 22, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.09% |
| Nov 21, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.62% |
| Nov 20, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.26% |
| Nov 19, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.17% |
| Nov 18, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.09% |
| Nov 15, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.43% |
| Nov 14, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.50% |
| Nov 13, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.25% |
| Nov 12, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.99% |
| Nov 11, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.25% |
| Nov 8, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.92% |
| Nov 7, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.93% |
| Nov 6, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 3.23% |
| Nov 5, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.51% |
| Nov 4, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.36% |
| Nov 1, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.54% |
| Oct 31, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.32% |
| Oct 30, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% |
| Oct 29, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% |
| Oct 28, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.80% |
| Oct 25, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.27% |
| Oct 24, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.98% |
| Oct 23, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.45% |
| Oct 22, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.71% |
| Oct 21, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.70% |
| Oct 18, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.35% |
| Oct 17, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Oct 16, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.09% |
| Oct 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.35% |
| Oct 14, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.61% |
| Oct 11, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.52% |
| Oct 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.36% |
| Oct 9, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.81% |
| Oct 8, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.99% |
| Oct 7, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.07% |
| Oct 4, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.45% |
| Oct 3, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.27% |
| Oct 2, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.27% |
| Oct 1, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.54% |
| Sep 30, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% |
| Sep 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% |
| Sep 26, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.27% |
| Sep 25, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.07% |
| Sep 24, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.27% |
| Sep 23, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.45% |
| Sep 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.36% |
| Sep 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.73% |
| Sep 18, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.18% |
| Sep 17, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% |
| Sep 16, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.55% |
| Sep 13, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.21% |
| Sep 12, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Sep 11, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.28% |
| Sep 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% |
| Sep 9, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.95% |
| Sep 6, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.84% |
| Sep 5, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.65% |
| Sep 4, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.85% |
| Sep 3, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.39% |
| Aug 30, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.84% |
| Aug 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% |
| Aug 28, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.02% |
| Aug 27, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.19% |
| Aug 26, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.37% |
| Aug 23, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.22% |
| Aug 22, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.37% |
| Aug 21, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.13% |
| Aug 20, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.38% |
| Aug 19, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% |
| Aug 16, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.28% |
| Aug 15, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% |
| Aug 14, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.29% |
| Aug 13, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.46% |
| Aug 12, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.87% |
| Aug 9, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% |
| Aug 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.66% |
| Aug 7, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.68% |
| Aug 6, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.88% |
| Aug 5, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.30% |