Singapore markets open in 4 hours 27 minutes

Virtus KAR Small-Mid Cap Core R6 (VKSRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.50+0.08 (+0.46%)
As of 08:06AM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2023------
08 Dec 202317.5017.5017.5017.5017.50-
07 Dec 202317.4217.4217.4217.4217.42-
06 Dec 202317.3617.3617.3617.3617.36-
05 Dec 202317.3117.3117.3117.3117.31-
04 Dec 202317.5017.5017.5017.5017.50-
01 Dec 202317.4517.4517.4517.4517.45-
30 Nov 202317.0917.0917.0917.0917.09-
29 Nov 202316.9816.9816.9816.9816.98-
28 Nov 202316.9716.9716.9716.9716.97-
27 Nov 202317.1417.1417.1417.1417.14-
24 Nov 202317.2117.2117.2117.2117.21-
22 Nov 202317.1417.1417.1417.1417.14-
21 Nov 202317.0717.0717.0717.0717.07-
20 Nov 202317.0517.0517.0517.0517.05-
17 Nov 202317.0017.0017.0017.0017.00-
16 Nov 202316.9416.9416.9416.9416.94-
15 Nov 202316.9516.9516.9516.9516.95-
14 Nov 202316.9016.9016.9016.9016.90-
13 Nov 202316.3616.3616.3616.3616.36-
10 Nov 202316.3816.3816.3816.3816.38-
09 Nov 202316.1316.1316.1316.1316.13-
08 Nov 202316.2916.2916.2916.2916.29-
07 Nov 202316.3416.3416.3416.3416.34-
06 Nov 202316.2216.2216.2216.2216.22-
03 Nov 202316.3516.3516.3516.3516.35-
02 Nov 202316.0116.0116.0116.0116.01-
01 Nov 202315.7415.7415.7415.7415.74-
31 Oct 202315.7015.7015.7015.7015.70-
30 Oct 202315.6015.6015.6015.6015.60-
27 Oct 202315.4715.4715.4715.4715.47-
26 Oct 202315.6515.6515.6515.6515.65-
25 Oct 202315.5315.5315.5315.5315.53-
24 Oct 202315.8015.8015.8015.8015.80-
23 Oct 202315.7915.7915.7915.7915.79-
20 Oct 202315.8815.8815.8815.8815.88-
19 Oct 202316.0816.0816.0816.0816.08-
18 Oct 202316.3316.3316.3316.3316.33-
17 Oct 202316.7816.7816.7816.7816.78-
16 Oct 202316.6916.6916.6916.6916.69-
13 Oct 202316.4716.4716.4716.4716.47-
12 Oct 202316.6316.6316.6316.6316.63-
11 Oct 202316.9016.9016.9016.9016.90-
10 Oct 202316.8616.8616.8616.8616.86-
09 Oct 202316.7216.7216.7216.7216.72-
06 Oct 202316.6416.6416.6416.6416.64-
05 Oct 202316.5116.5116.5116.5116.51-
04 Oct 202316.5716.5716.5716.5716.57-
03 Oct 202316.4016.4016.4016.4016.40-
02 Oct 202316.6216.6216.6216.6216.62-
29 Sept 202316.7816.7816.7816.7816.78-
28 Sept 202316.8516.8516.8516.8516.85-
27 Sept 202316.6416.6416.6416.6416.64-
26 Sept 202316.4916.4916.4916.4916.49-
25 Sept 202316.7416.7416.7416.7416.74-
22 Sept 202316.6716.6716.6716.6716.67-
21 Sept 202316.6516.6516.6516.6516.65-
20 Sept 202316.9816.9816.9816.9816.98-
19 Sept 202317.0317.0317.0317.0317.03-
18 Sept 202317.0817.0817.0817.0817.08-
15 Sept 202317.0617.0617.0617.0617.06-
14 Sept 202317.2117.2117.2117.2117.21-
13 Sept 202317.0217.0217.0217.0217.02-
12 Sept 202317.0617.0617.0617.0617.06-
11 Sept 202317.1617.1617.1617.1617.16-
08 Sept 202317.1417.1417.1417.1417.14-
07 Sept 202317.2217.2217.2217.2217.22-
06 Sept 202317.3517.3517.3517.3517.35-
05 Sept 202317.3617.3617.3617.3617.36-
01 Sept 202317.6717.6717.6717.6717.67-
31 Aug 202317.5617.5617.5617.5617.56-
30 Aug 202317.6217.6217.6217.6217.62-
29 Aug 202317.4917.4917.4917.4917.49-
28 Aug 202317.2717.2717.2717.2717.27-
25 Aug 202317.1517.1517.1517.1517.15-
24 Aug 202317.0317.0317.0317.0317.03-
23 Aug 202317.2017.2017.2017.2017.20-
22 Aug 202317.0217.0217.0217.0217.02-
21 Aug 202317.0317.0317.0317.0317.03-
18 Aug 202316.9616.9616.9616.9616.96-
17 Aug 202316.8216.8216.8216.8216.82-
16 Aug 202317.0817.0817.0817.0817.08-
15 Aug 202317.2217.2217.2217.2217.22-
14 Aug 202317.4417.4417.4417.4417.44-
11 Aug 202317.3117.3117.3117.3117.31-
10 Aug 202317.3617.3617.3617.3617.36-
09 Aug 202317.3417.3417.3417.3417.34-
08 Aug 202317.4317.4317.4317.4317.43-
07 Aug 202317.5317.5317.5317.5317.53-
04 Aug 202317.4417.4417.4417.4417.44-
03 Aug 202317.5917.5917.5917.5917.59-
02 Aug 202317.6617.6617.6617.6617.66-
01 Aug 202317.9317.9317.9317.9317.93-
31 Jul 202318.0018.0018.0018.0018.00-
28 Jul 202317.9217.9217.9217.9217.92-
27 Jul 202317.8017.8017.8017.8017.80-
26 Jul 202317.9917.9917.9917.9917.99-
25 Jul 202317.9517.9517.9517.9517.95-
24 Jul 202317.8117.8117.8117.8117.81-
21 Jul 202317.8517.8517.8517.8517.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...