Virtus KAR Small-Cap Growth Fund Class R6 (VRSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.38
-0.03 (-0.10%)
May 19, 2025, 4:00 PM EDT
VRSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |