Virtus Tactical Allocation Fund Class I (VTAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.43
+0.02 (0.21%)
At close: May 18, 2026
VTAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.42% |
| May 18, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.21% |
| May 15, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.05% |
| May 14, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.63% |
| May 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% |
| May 12, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.63% |
| May 11, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% |
| May 8, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.42% |
| May 7, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| May 6, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.06% |
| May 5, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.32% |
| May 4, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.42% |
| May 1, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
| Apr 30, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| Apr 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.11% |
| Apr 28, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.84% |
| Apr 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.32% |
| Apr 23, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.73% |
| Apr 22, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.21% |
| Apr 21, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.63% |
| Apr 20, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Apr 17, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.05% |
| Apr 16, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Apr 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% |
| Apr 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.96% |
| Apr 13, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.19% |
| Apr 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% |
| Apr 9, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Apr 8, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 2.09% |
| Apr 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% |
| Apr 6, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.22% |
| Apr 2, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Apr 1, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.44% |
| Mar 31, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 2.03% |
| Mar 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Mar 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.23% |
| Mar 26, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.54% |
| Mar 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.78% |
| Mar 24, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.77% |
| Mar 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.89% |
| Mar 20, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.31% |
| Mar 19, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.87% |
| Mar 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.17 | -0.75% |
| Mar 17, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.24 | 0.43% |
| Mar 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | 0.65% |
| Mar 13, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.14 | -0.54% |
| Mar 12, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.19 | -1.18% |
| Mar 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | -0.43% |
| Mar 10, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.34 | -0.53% |