Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.03
-0.13 (-0.27%)
At close: Apr 17, 2025
VZGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 3.17% |
| Apr 22, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 3.11% |
| Apr 21, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -3.04% |
| Apr 17, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.27% |
| Apr 16, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -2.61% |
| Apr 15, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.23% |
| Apr 14, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.25% |
| Apr 11, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.29% |
| Apr 10, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -4.66% |
| Apr 9, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 14.11% |
| Apr 8, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -1.76% |
| Apr 7, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.76% |
| Apr 4, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -6.29% |
| Apr 3, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -6.93% |
| Apr 2, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 1.91% |
| Apr 1, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 1.31% |
| Mar 31, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -1.39% |
| Mar 28, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -3.14% |
| Mar 27, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.92% |
| Mar 26, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -3.68% |
| Mar 25, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 1.06% |
| Mar 24, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 3.60% |
| Mar 21, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.91% |
| Mar 20, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.14% |
| Mar 19, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 2.85% |
| Mar 18, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -2.83% |
| Mar 17, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.76% |
| Mar 14, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 3.58% |
| Mar 13, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -3.30% |
| Mar 12, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 3.21% |
| Mar 11, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 1.21% |
| Mar 10, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -5.52% |
| Mar 7, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.17% |
| Mar 6, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -4.42% |
| Mar 5, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 1.48% |
| Mar 4, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.63% |
| Mar 3, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -3.28% |
| Feb 28, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 1.46% |
| Feb 27, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -3.32% |
| Feb 26, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 1.73% |
| Feb 25, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -2.28% |
| Feb 24, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -1.35% |
| Feb 21, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -2.94% |
| Feb 20, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -1.72% |
| Feb 19, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -2.07% |
| Feb 18, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.39% |
| Feb 14, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.51% |
| Feb 13, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -0.13% |
| Feb 12, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -0.28% |
| Feb 11, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -1.17% |