Virtus KAR Small-Cap Growth Fund Class R6 (VRSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.33
+0.25 (0.80%)
Jul 3, 2025, 4:00 PM EDT
VRSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.37% |
| Jul 3, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.80% |
| Jul 2, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.35% |
| Jul 1, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.68% |
| Jun 30, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.13% |
| Jun 27, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.39% |
| Jun 26, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.41% |
| Jun 25, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.17% |
| Jun 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.42% |
| Jun 23, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.64% |
| Jun 20, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.20% |
| Jun 18, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.10% |
| Jun 17, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.55% |
| Jun 16, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.76% |
| Jun 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.86% |
| Jun 12, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.29% |
| Jun 11, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.94% |
| Jun 10, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.39% |
| Jun 9, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.23% |
| Jun 6, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.81% |
| Jun 5, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.26% |
| Jun 4, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.52% |
| Jun 3, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.29% |
| Jun 2, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.23% |
| May 30, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.07% |
| May 29, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.65% |
| May 28, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.35% |
| May 27, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.84% |
| May 23, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.26% |
| May 22, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.10% |
| May 21, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -2.27% |
| May 20, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.41% |
| May 19, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.10% |
| May 16, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.29% |
| May 15, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.58% |
| May 14, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.31% |
| May 13, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.29% |
| May 12, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 3.21% |
| May 9, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.33% |
| May 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.72% |
| May 7, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.17% |
| May 6, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.51% |
| May 5, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.24% |
| May 2, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 2.73% |
| May 1, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.21% |
| Apr 30, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.21% |
| Apr 29, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.84% |
| Apr 28, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.21% |
| 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% |