Canada markets closed

Virtus KAR Small-Cap Value R6 (VQSRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.16+0.34 (+1.43%)
At close: 08:06AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 202424.1624.1624.1624.1624.16-
May 03, 202423.8223.8223.8223.8223.82-
May 02, 202423.6123.6123.6123.6123.61-
May 01, 202423.3423.3423.3423.3423.34-
Apr 30, 202423.3223.3223.3223.3223.32-
Apr 29, 202423.6823.6823.6823.6823.68-
Apr 26, 202423.6123.6123.6123.6123.61-
Apr 25, 202423.5623.5623.5623.5623.56-
Apr 24, 202423.7623.7623.7623.7623.76-
Apr 23, 202423.7323.7323.7323.7323.73-
Apr 22, 202423.3823.3823.3823.3823.38-
Apr 19, 202423.2223.2223.2223.2223.22-
Apr 18, 202423.0623.0623.0623.0623.06-
Apr 17, 202423.0223.0223.0223.0223.02-
Apr 16, 202423.2623.2623.2623.2623.26-
Apr 15, 202423.4923.4923.4923.4923.49-
Apr 12, 202424.0124.0124.0124.0124.01-
Apr 11, 202424.0124.0124.0124.0124.01-
Apr 10, 202424.1024.1024.1024.1024.10-
Apr 09, 202424.8624.8624.8624.8624.86-
Apr 08, 202424.8624.8624.8624.8624.86-
Apr 05, 202424.7524.7524.7524.7524.75-
Apr 04, 202424.6524.6524.6524.6524.65-
Apr 03, 202424.8524.8524.8524.8524.85-
Apr 02, 202424.7424.7424.7424.7424.74-
Apr 01, 202425.0725.0725.0725.0725.07-
Mar 28, 202425.3525.3525.3525.3525.35-
Mar 27, 202425.4025.4025.4025.4025.40-
Mar 26, 202424.7924.7924.7924.7924.79-
Mar 25, 202424.7624.7624.7624.7624.76-
Mar 22, 202424.9824.9824.9824.9824.98-
Mar 21, 202425.1825.1825.1825.1825.18-
Mar 20, 202424.8124.8124.8124.8124.81-
Mar 19, 202424.4324.4324.4324.4324.43-
Mar 18, 202424.2524.2524.2524.2524.25-
Mar 15, 202424.4424.4424.4424.4424.44-
Mar 14, 202424.2424.2424.2424.2424.24-
Mar 13, 202424.6624.6624.6624.6624.66-
Mar 12, 202424.6624.6624.6624.6624.66-
Mar 11, 202424.9024.9024.9024.9024.90-
Mar 08, 202424.9024.9024.9024.9024.90-
Mar 07, 202424.9224.9224.9224.9224.92-
Mar 06, 202424.7724.7724.7724.7724.77-
Mar 05, 202424.8024.8024.8024.8024.80-
Mar 04, 202424.9424.9424.9424.9424.94-
Mar 01, 202424.9224.9224.9224.9224.92-
Feb 29, 202424.9024.9024.9024.9024.90-
Feb 28, 202424.8424.8424.8424.8424.84-
Feb 27, 202424.8524.8524.8524.8524.85-
Feb 26, 202424.7824.7824.7824.7824.78-
Feb 23, 202424.7924.7924.7924.7924.79-
Feb 22, 202424.5924.5924.5924.5924.59-
Feb 21, 202424.3524.3524.3524.3524.35-
Feb 20, 202424.4824.4824.4824.4824.48-
Feb 16, 202424.5524.5524.5524.5524.55-
Feb 15, 202424.7824.7824.7824.7824.78-
Feb 14, 202424.3824.3824.3824.3824.38-
Feb 13, 202423.9123.9123.9123.9123.91-
Feb 12, 202424.7324.7324.7324.7324.73-
Feb 09, 202424.4624.4624.4624.4624.46-
Feb 08, 202424.2824.2824.2824.2824.28-
Feb 07, 202424.0524.0524.0524.0524.05-
Feb 06, 202423.9723.9723.9723.9723.97-
Feb 05, 202423.7523.7523.7523.7523.75-
Feb 02, 202424.2024.2024.2024.2024.20-
Feb 01, 202424.1224.1224.1224.1224.12-
Jan 31, 202423.7923.7923.7923.7923.79-
Jan 30, 202424.2924.2924.2924.2924.29-
Jan 29, 202424.3824.3824.3824.3824.38-
Jan 26, 202423.9423.9423.9423.9423.94-
Jan 25, 202423.9523.9523.9523.9523.95-
Jan 24, 202423.7323.7323.7323.7323.73-
Jan 23, 202424.0824.0824.0824.0824.08-
Jan 22, 202424.3224.3224.3224.3224.32-
Jan 19, 202423.9223.9223.9223.9223.92-
Jan 18, 202423.7223.7223.7223.7223.72-
Jan 17, 202423.5123.5123.5123.5123.51-
Jan 16, 202423.6923.6923.6923.6923.69-
Jan 12, 202423.8023.8023.8023.8023.80-
Jan 11, 202423.7723.7723.7723.7723.77-
Jan 10, 202423.8423.8423.8423.8423.84-
Jan 09, 202423.5723.5723.5723.5723.57-
Jan 08, 202423.7823.7823.7823.7823.78-
Jan 05, 202423.5123.5123.5123.5123.51-
Jan 04, 202423.5423.5423.5423.5423.54-
Jan 03, 202423.5423.5423.5423.5423.54-
Jan 02, 202424.2924.2924.2924.2924.29-
Dec 29, 202324.3924.3924.3924.3924.39-
Dec 28, 202324.6224.6224.6224.6224.62-
Dec 27, 202324.6824.6824.6824.6824.68-
Dec 26, 202324.6424.6424.6424.6424.64-
Dec 22, 202324.4524.4524.4524.4524.45-
Dec 21, 202324.3124.3124.3124.3124.31-
Dec 20, 202323.9823.9823.9823.9823.98-
Dec 20, 20230.209 Dividend
Dec 20, 20230.574 Capital Gain
Dec 19, 202325.1225.1225.1225.1224.34-
Dec 18, 202324.7824.7824.7824.7824.01-
Dec 15, 202324.8024.8024.8024.8024.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...