Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.71
+0.13 (0.23%)
Feb 13, 2026, 9:30 AM EST
VZGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 0.23% |
| Feb 12, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -2.95% |
| Feb 11, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -1.08% |
| Feb 10, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.49% |
| Feb 9, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 2.56% |
| Feb 6, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 2.81% |
| Feb 5, 2026 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | -3.00% |
| Feb 4, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -4.33% |
| Feb 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.38% |
| Feb 2, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -0.59% |
| Jan 30, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -2.72% |
| Jan 29, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -1.04% |
| Jan 28, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.46% |
| Jan 27, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.77% |
| Jan 26, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.34% |
| Jan 23, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.25% |
| Jan 22, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 1.40% |
| Jan 21, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.53% |
| Jan 20, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -2.84% |
| Jan 16, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.05% |
| Jan 15, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 0.20% |
| Jan 14, 2026 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -1.22% |
| Jan 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.12% |
| Jan 12, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.32% |
| Jan 9, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.18% |
| Jan 8, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -0.64% |
| Jan 7, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.12% |
| Jan 6, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.56% |
| Jan 5, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 2.34% |
| Jan 2, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -0.31% |
| Dec 31, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.91% |
| Dec 30, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -0.57% |
| Dec 29, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.87% |
| Dec 26, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | -0.45% |
| Dec 24, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | -0.05% |
| Dec 23, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.05% |
| Dec 22, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 1.29% |
| Dec 19, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 2.14% |
| Dec 18, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 2.09% |
| Dec 17, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -2.19% |
| Dec 16, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.69% |
| Dec 15, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -1.55% |
| Dec 12, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -1.50% |
| Dec 11, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.14% |
| Dec 10, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.31% |
| Dec 9, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -0.14% |
| Dec 8, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.71% |
| Dec 5, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.08% |
| Dec 4, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.59% |
| Dec 3, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.80% |