Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.61
-0.18 (-0.28%)
At close: Aug 26, 2026
VZGRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.28% |
| Aug 25, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 0.98% |
| Aug 24, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -1.79% |
| Aug 21, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 0.82% |
| Aug 20, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.10% |
| Aug 19, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.11% |
| Aug 18, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -2.50% |
| Aug 17, 2026 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 0.03% |
| Aug 14, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.01% |
| Aug 13, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.66% |
| Aug 12, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 0.03% |
| Aug 11, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.36% |
| Aug 10, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.09% |
| Aug 7, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 3.56% |
| Aug 6, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -0.93% |
| Aug 5, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.09% |
| Aug 4, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2.98% |
| Aug 3, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 3.40% |
| Jul 31, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 1.64% |
| Jul 30, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 3.41% |
| Jul 29, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -2.76% |
| Jul 28, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -0.90% |
| Jul 27, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.60% |
| Jul 24, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -1.73% |
| Jul 23, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -2.24% |
| Jul 22, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.99% |
| Jul 21, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.38% |
| Jul 20, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.34% |
| Jul 17, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -1.66% |
| Jul 16, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -2.31% |
| Jul 15, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -0.48% |
| Jul 14, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1.48% |
| Jul 13, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -2.14% |
| Jul 10, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.37% |
| Jul 9, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 1.72% |
| Jul 8, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.61% |
| Jul 7, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -1.94% |
| Jul 6, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 2.18% |
| Jul 2, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -1.73% |
| Jul 1, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.32% |
| Jun 30, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 2.96% |
| Jun 29, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 3.52% |
| Jun 26, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.03% |
| Jun 25, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.57% |
| Jun 24, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.69% |
| Jun 23, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -2.94% |
| Jun 22, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.55% |
| Jun 18, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 2.08% |
| Jun 17, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -1.12% |
| Jun 16, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -2.05% |