Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.82
+1.73 (2.74%)
Aug 22, 2025, 4:00 PM EDT
VZGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 14, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -1.08% |
| Aug 13, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.31% |
| Aug 12, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.95% |
| Aug 11, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.31% |
| Aug 8, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -1.83% |
| Aug 7, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.83% |
| Aug 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.91% |
| Aug 5, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.33% |
| Aug 4, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 1.86% |
| Aug 1, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -2.15% |
| Jul 31, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -0.81% |
| Jul 30, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.83% |
| Jul 29, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -1.28% |
| Jul 28, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.74% |
| Jul 25, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.88% |
| Jul 24, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -0.08% |
| Jul 23, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.36% |
| Jul 22, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.97% |
| Jul 21, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.18% |
| Jul 18, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.28% |
| Jul 17, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.62% |
| Jul 16, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.78% |
| Jul 15, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.06% |
| Jul 14, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.96% |
| Jul 11, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -1.00% |
| Jul 10, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -1.25% |
| Jul 9, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 1.12% |
| Jul 8, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -0.50% |
| Jul 7, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.69% |
| Jul 3, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 1.37% |
| Jul 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.50% |
| Jul 1, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -2.62% |
| Jun 30, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.46% |
| Jun 27, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 0.81% |
| Jun 26, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 1.03% |
| Jun 25, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.61% |
| Jun 24, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 1.97% |
| Jun 23, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 1.96% |
| Jun 20, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.26% |
| Jun 18, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -0.11% |
| Jun 17, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -1.08% |
| Jun 16, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 1.59% |
| Jun 13, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -1.12% |