Virtus KAR Small-Cap Growth Fund Class R6 (VRSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.53
-0.54 (-1.86%)
Apr 25, 2025, 4:00 PM EDT
VRSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.86% |
| Apr 24, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.32% |
| Apr 23, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.20% |
| Apr 22, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 2.57% |
| Apr 21, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -2.95% |
| Apr 17, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.42% |
| Apr 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.80% |
| Apr 15, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.14% |
| Apr 14, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.12% |
| Apr 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.06% |
| Apr 10, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.75% |
| Apr 9, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 8.87% |
| Apr 8, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -2.05% |
| Apr 7, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.62% |
| Apr 4, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -4.67% |
| Apr 3, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -4.15% |
| Apr 2, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.30% |
| Apr 1, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.60% |
| Mar 31, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.23% |
| Mar 28, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -2.01% |
| Mar 27, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.36% |
| Mar 26, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -1.22% |
| Mar 25, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.88% |
| Mar 24, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 2.12% |
| Mar 21, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.20% |
| Mar 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% |
| Mar 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.13% |
| Mar 18, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.82% |
| Mar 17, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.87% |
| Mar 14, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.42% |
| Mar 13, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -2.30% |
| Mar 12, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.53% |
| Mar 11, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.49% |
| Mar 10, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.81% |
| Mar 7, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.52% |
| Mar 6, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.06% |
| Mar 5, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.24% |
| Mar 4, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.62% |
| Mar 3, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.34% |
| Feb 28, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.13% |
| Feb 27, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -2.37% |
| Feb 26, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.41% |
| Feb 25, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 1.63% |
| Feb 24, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.10% |
| Feb 21, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -2.55% |
| Feb 20, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.53% |
| Feb 19, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -1.00% |
| Feb 18, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.06% |
| Feb 14, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.27% |
| Feb 13, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 1.79% |