Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.88
+0.88 (1.37%)
Jul 3, 2025, 4:00 PM EDT
VZGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 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% |
| Jun 12, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.83% |
| Jun 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.33% |
| Jun 10, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.24% |
| Jun 9, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.08% |
| Jun 6, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 1.05% |
| Jun 5, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.15% |
| Jun 4, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.43% |
| Jun 3, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.24% |
| Jun 2, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.78% |
| May 30, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.03% |
| May 29, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.11% |
| May 28, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -0.18% |
| May 27, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 3.05% |
| May 23, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.60% |
| May 22, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.60% |
| May 21, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -1.96% |
| May 20, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.31% |
| May 19, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.18% |
| May 16, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.70% |
| May 15, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -0.29% |
| May 14, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.49% |
| May 13, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 2.37% |
| May 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5.02% |
| May 9, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0.59% |
| May 8, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 2.31% |
| May 7, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.94% |
| May 6, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -1.15% |
| May 5, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -0.47% |
| May 2, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 2.63% |
| May 1, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 0.73% |
| Apr 30, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.08% |
| Apr 29, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 1.01% |
| Apr 28, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.15% |
| Apr 25, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 2.13% |
| Apr 24, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 4.28% |
| Apr 23, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 3.17% |