Singapore markets closed

Virtus KAR Small-Mid Cap Core A (VKSAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.72+0.21 (+1.13%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202418.5118.5118.5118.5118.51-
01 May 202418.3418.3418.3418.3418.34-
30 Apr 202418.4218.4218.4218.4218.42-
29 Apr 202418.6818.6818.6818.6818.68-
26 Apr 202418.5718.5718.5718.5718.57-
25 Apr 202418.6618.6618.6618.6618.66-
24 Apr 202418.6318.6318.6318.6318.63-
23 Apr 202418.6818.6818.6818.6818.68-
22 Apr 202418.4118.4118.4118.4118.41-
19 Apr 202418.2518.2518.2518.2518.25-
18 Apr 202418.2718.2718.2718.2718.27-
17 Apr 202418.3618.3618.3618.3618.36-
16 Apr 202418.5018.5018.5018.5018.50-
15 Apr 202418.6118.6118.6118.6118.61-
12 Apr 202419.1119.1119.1119.1119.11-
11 Apr 202419.1119.1119.1119.1119.11-
10 Apr 202419.1219.1219.1219.1219.12-
09 Apr 202419.5419.5419.5419.5419.54-
08 Apr 202419.4819.4819.4819.4819.48-
05 Apr 202419.3819.3819.3819.3819.38-
04 Apr 202419.2019.2019.2019.2019.20-
03 Apr 202419.4019.4019.4019.4019.40-
02 Apr 202419.3919.3919.3919.3919.39-
01 Apr 202419.6219.6219.6219.6219.62-
28 Mar 202419.7919.7919.7919.7919.79-
27 Mar 202419.7519.7519.7519.7519.75-
26 Mar 202419.4719.4719.4719.4719.47-
25 Mar 202419.5119.5119.5119.5119.51-
22 Mar 202419.6719.6719.6719.6719.67-
21 Mar 202419.7919.7919.7919.7919.79-
20 Mar 202419.5219.5219.5219.5219.52-
19 Mar 202419.3519.3519.3519.3519.35-
18 Mar 202419.1419.1419.1419.1419.14-
15 Mar 202419.1219.1219.1219.1219.12-
14 Mar 202419.0719.0719.0719.0719.07-
13 Mar 202419.3219.3219.3219.3219.32-
12 Mar 202419.3219.3219.3219.3219.32-
11 Mar 202419.2219.2219.2219.2219.22-
08 Mar 202419.3619.3619.3619.3619.36-
07 Mar 202419.5219.5219.5219.5219.52-
06 Mar 202419.2619.2619.2619.2619.26-
05 Mar 202419.1819.1819.1819.1819.18-
04 Mar 202419.3819.3819.3819.3819.38-
01 Mar 202419.3319.3319.3319.3319.33-
29 Feb 202419.1619.1619.1619.1619.16-
28 Feb 202419.0519.0519.0519.0519.05-
27 Feb 202418.9418.9418.9418.9418.94-
26 Feb 202418.9618.9618.9618.9618.96-
23 Feb 202418.9218.9218.9218.9218.92-
22 Feb 202418.8618.8618.8618.8618.86-
21 Feb 202418.5818.5818.5818.5818.58-
20 Feb 202418.5318.5318.5318.5318.53-
16 Feb 202418.6618.6618.6618.6618.66-
15 Feb 202418.7918.7918.7918.7918.79-
14 Feb 202418.5818.5818.5818.5818.58-
13 Feb 202418.1918.1918.1918.1918.19-
12 Feb 202418.6418.6418.6418.6418.64-
09 Feb 202418.6118.6118.6118.6118.61-
08 Feb 202418.5118.5118.5118.5118.51-
07 Feb 202418.3018.3018.3018.3018.30-
06 Feb 202418.1418.1418.1418.1418.14-
05 Feb 202418.0618.0618.0618.0618.06-
02 Feb 202418.2618.2618.2618.2618.26-
01 Feb 202418.2018.2018.2018.2018.20-
31 Jan 202417.9317.9317.9317.9317.93-
30 Jan 202418.3018.3018.3018.3018.30-
29 Jan 202418.3418.3418.3418.3418.34-
26 Jan 202418.1618.1618.1618.1618.16-
25 Jan 202418.2718.2718.2718.2718.27-
24 Jan 202418.1518.1518.1518.1518.15-
23 Jan 202418.3718.3718.3718.3718.37-
22 Jan 202418.4618.4618.4618.4618.46-
19 Jan 202418.1918.1918.1918.1918.19-
18 Jan 202418.0018.0018.0018.0018.00-
17 Jan 202417.7917.7917.7917.7917.79-
16 Jan 202417.9017.9017.9017.9017.90-
12 Jan 202418.0118.0118.0118.0118.01-
11 Jan 202418.0618.0618.0618.0618.06-
10 Jan 202418.0418.0418.0418.0418.04-
09 Jan 202417.9417.9417.9417.9417.94-
08 Jan 202418.0718.0718.0718.0718.07-
05 Jan 202417.8017.8017.8017.8017.80-
04 Jan 202417.7817.7817.7817.7817.78-
03 Jan 202417.7317.7317.7317.7317.73-
02 Jan 202418.2018.2018.2018.2018.20-
29 Dec 202318.4218.4218.4218.4218.42-
28 Dec 202318.5318.5318.5318.5318.53-
27 Dec 202318.5618.5618.5618.5618.56-
26 Dec 202318.5418.5418.5418.5418.54-
22 Dec 202318.3818.3818.3818.3818.38-
21 Dec 202318.1218.1218.1218.1218.12-
20 Dec 202317.8617.8617.8617.8617.86-
19 Dec 202318.0418.0418.0418.0418.04-
18 Dec 202317.9217.9217.9217.9217.92-
15 Dec 202317.8217.8217.8217.8217.82-
14 Dec 202317.9417.9417.9417.9417.94-
13 Dec 202317.5117.5117.5117.5117.51-
12 Dec 202317.3417.3417.3417.3417.34-
11 Dec 202317.3117.3117.3117.3117.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...