Virtus KAR Small-Mid Cap Growth R6 (VRKSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.39
+0.06 (0.58%)
At close: Jul 9, 2026
VRKSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.58% |
| Jul 8, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -2.09% |
| Jul 7, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.75% |
| Jul 6, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Jul 2, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% |
| Jul 1, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jun 30, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.34% |
| Jun 29, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% |
| Jun 26, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.26% |
| Jun 25, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.88% |
| Jun 24, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.51% |
| Jun 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Jun 22, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.39% |
| Jun 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.20% |
| Jun 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.09% |
| Jun 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% |
| Jun 15, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.50% |
| Jun 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Jun 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2.04% |
| Jun 10, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.10% |
| Jun 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.62% |
| Jun 8, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Jun 5, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.90% |
| Jun 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.61% |
| Jun 3, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.70% |
| Jun 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.90% |
| Jun 1, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.60% |
| May 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% |
| May 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.63% |
| May 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% |
| May 26, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.41% |
| May 22, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| May 21, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.31% |
| May 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.77% |
| May 19, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.13% |
| May 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.35% |
| May 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.83% |
| May 14, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.15% |
| May 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.83% |
| May 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.33% |
| May 11, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.00% |
| May 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% |
| May 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.71% |
| May 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.23% |
| May 5, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.56% |
| May 4, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.23% |
| May 1, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Apr 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.35% |
| 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% |