Virtus KAR Small-Cap Growth R6 (VRSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.45
-0.19 (-0.71%)
At close: Dec 12, 2025
VRSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.71% |
| Dec 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.29% |
| Dec 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.22% |
| Dec 9, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.12% |
| Dec 8, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.73% |
| Dec 5, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.31% |
| Dec 4, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.80% |
| Dec 3, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.69% |
| Dec 2, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.31% |
| Dec 1, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.27% |
| Nov 28, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| Nov 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.42% |
| Nov 25, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2.25% |
| Nov 24, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.77% |
| Nov 21, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 3.26% |
| Nov 20, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.87% |
| Nov 19, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.86% |
| Nov 18, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.47% |
| Nov 17, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -2.36% |
| Nov 14, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.49% |
| Nov 13, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -2.00% |
| Nov 12, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.26% |
| Nov 11, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.73% |
| Nov 10, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.29% |
| Nov 7, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.00% |
| Nov 6, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.28% |
| Nov 5, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.38% |
| Nov 4, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.36% |
| Nov 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.04% |
| Oct 31, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.52% |
| Oct 30, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.84% |
| Oct 29, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -2.46% |
| Oct 28, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.46% |
| Oct 27, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.72% |
| Oct 24, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.58% |
| Oct 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.62% |
| Oct 22, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.29% |
| Oct 21, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1.39% |
| Oct 20, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.04% |
| Oct 17, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.56% |
| Oct 16, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.79% |
| Oct 15, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.80% |
| Oct 14, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.36% |
| Oct 13, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.93% |
| Oct 10, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.64% |
| Oct 9, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.15% |
| Oct 8, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.33% |
| Oct 7, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -1.21% |
| Oct 6, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.36% |
| Oct 3, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.01% |