Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.93
+0.42 (0.61%)
Oct 24, 2025, 4:00 PM EDT
VZGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.61% |
| Oct 23, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 2.01% |
| Oct 22, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -1.39% |
| Oct 21, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 0.55% |
| Oct 20, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.91% |
| Oct 17, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.50% |
| Oct 16, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.26% |
| Oct 15, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -0.20% |
| Oct 14, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -1.01% |
| Oct 13, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 2.41% |
| Oct 10, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -4.47% |
| Oct 9, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.31% |
| Oct 8, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2.20% |
| Oct 7, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -0.62% |
| Oct 6, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 1.54% |
| Oct 3, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.23% |
| Oct 2, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.70% |
| Oct 1, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.08% |
| Sep 30, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | -0.56% |
| Sep 29, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 1.30% |
| Sep 26, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.29% |
| Sep 25, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.92% |
| Sep 24, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -1.00% |
| Sep 23, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -1.59% |
| Sep 22, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.61% |
| Sep 19, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.21% |
| Sep 18, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 1.24% |
| Sep 17, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 0.11% |
| Sep 16, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.12% |
| Sep 15, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 1.44% |
| Sep 12, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.25% |
| Sep 11, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.91% |
| Sep 10, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -0.54% |
| Sep 9, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.22% |
| Sep 8, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.39% |
| Sep 5, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.54% |
| Sep 4, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.86% |
| Sep 3, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.02% |
| Sep 2, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -1.30% |
| Aug 29, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.73% |
| Aug 28, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 1.25% |
| Aug 27, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.36% |
| Aug 26, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.48% |
| Aug 25, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | -0.66% |
| Aug 22, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 2.74% |
| Aug 21, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | -0.52% |
| Aug 20, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.47% |
| Aug 19, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -2.01% |
| Aug 18, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.84% |
| Aug 15, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.51% |