Virtus KAR Small-Cap Growth R6 (VRSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.09
-0.04 (-0.14%)
Sep 17, 2025, 8:07 AM EDT
VRSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.10% |
| Sep 16, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.14% |
| Sep 15, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.07% |
| Sep 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.22% |
| Sep 11, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.27% |
| Sep 10, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.39% |
| Sep 9, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.63% |
| Sep 8, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.03% |
| Sep 5, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.84% |
| Sep 4, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.51% |
| Sep 3, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.37% |
| Sep 2, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -2.09% |
| Aug 29, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.40% |
| Aug 28, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.75% |
| Aug 27, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.33% |
| Aug 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.17% |
| Aug 25, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.31% |
| Aug 22, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 3.35% |
| Aug 21, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.37% |
| Aug 20, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.30% |
| Aug 19, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.51% |
| Aug 18, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.48% |
| Aug 15, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.71% |
| Aug 14, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -2.08% |
| Aug 13, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 3.17% |
| Aug 12, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 2.12% |
| Aug 11, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.27% |
| Aug 8, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.49% |
| Aug 7, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.17% |
| Aug 6, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.44% |
| Aug 5, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.34% |
| Aug 4, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.50% |
| Aug 1, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.98% |
| Jul 31, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.76% |
| Jul 30, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.59% |
| Jul 29, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.30% |
| Jul 28, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.26% |
| Jul 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.52% |
| Jul 24, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.83% |
| Jul 23, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.55% |
| Jul 22, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.31% |
| Jul 21, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.23% |
| Jul 18, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.03% |
| Jul 17, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.41% |
| Jul 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.39% |
| Jul 15, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -2.11% |
| Jul 14, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.62% |
| Jul 11, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.51% |
| Jul 10, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.06% |
| Jul 9, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.29% |