Virtus KAR Small-Cap Growth R6 (VRSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.16
+0.20 (0.72%)
Oct 27, 2025, 4:00 PM EDT
VRSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| 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% |
| Oct 2, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.76% |
| Oct 1, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.43% |
| Sep 30, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.43% |
| Sep 29, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.21% |
| Sep 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% |
| Sep 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.93% |
| Sep 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.56% |
| Sep 23, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.59% |
| Sep 22, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.03% |
| Sep 19, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -1.43% |
| Sep 18, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.58% |
| 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% |