Virtus KAR Mid-Cap Core A (VMACX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| May 01, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Apr 30, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Apr 29, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Apr 26, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Apr 25, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Apr 24, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| Apr 23, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Apr 22, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Apr 19, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| Apr 18, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| Apr 17, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| Apr 16, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Apr 15, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| Apr 12, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 11, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 10, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| Apr 09, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Apr 08, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| Apr 05, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Apr 04, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| Apr 03, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Apr 02, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| Apr 01, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| Mar 28, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Mar 27, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Mar 26, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| Mar 25, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| Mar 22, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Mar 21, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Mar 20, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| Mar 19, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Mar 18, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 15, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| Mar 14, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| Mar 13, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Mar 12, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Mar 11, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Mar 08, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Mar 07, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| Mar 06, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| Mar 05, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Mar 04, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Mar 01, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| Feb 29, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Feb 28, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Feb 27, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Feb 26, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| Feb 23, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| Feb 22, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| Feb 21, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| Feb 20, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| Feb 16, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| Feb 15, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| Feb 14, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Feb 13, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| Feb 12, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| Feb 09, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Feb 08, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| Feb 07, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Feb 06, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| Feb 05, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Feb 02, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Feb 01, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Jan 31, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Jan 30, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Jan 29, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Jan 26, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Jan 25, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Jan 24, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Jan 23, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Jan 22, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Jan 19, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Jan 18, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Jan 17, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Jan 16, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| Jan 12, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| Jan 11, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| Jan 10, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| Jan 09, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| Jan 08, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Jan 05, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| Jan 04, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Jan 03, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Jan 02, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| Dec 29, 2023 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Dec 28, 2023 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Dec 27, 2023 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| Dec 26, 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Dec 22, 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Dec 21, 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Dec 20, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Dec 20, 2023 | 0 Dividend | |||||
| Dec 20, 2023 | 1.334 Capital Gain | |||||
| Dec 19, 2023 | 55.39 | 55.39 | 55.39 | 55.39 | 54.06 | - |
| Dec 18, 2023 | 55.18 | 55.18 | 55.18 | 55.18 | 53.85 | - |
| Dec 15, 2023 | 54.89 | 54.89 | 54.89 | 54.89 | 53.57 | - |
| Dec 14, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 53.87 | - |
| Dec 13, 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 53.15 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.