Virtus KAR Small-Mid Cap Growth R6 (VRKSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.72
0.00 (0.00%)
At close: Apr 29, 2026
VRKSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.13% |
| Apr 28, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.22% |
| Apr 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Apr 24, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.31% |
| Apr 23, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.40% |
| Apr 21, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.10% |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.91% |
| Apr 17, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.75% |
| Apr 16, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Apr 15, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Apr 14, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.35% |
| Apr 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.59% |
| Apr 10, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.36% |
| Apr 9, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.52% |
| Apr 8, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.99% |
| Apr 7, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% |
| Apr 6, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.86% |
| Apr 2, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.11% |
| 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% |