Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Virtus Small-Cap Institutional (AZBIX)

20.07
-0.92
(-4.38%)
At close: April 4 at 8:00:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.9920.9920.9920.9920.99-
Apr 3, 202520.9920.9920.9920.9920.99-
Apr 2, 202522.1022.1022.1022.1022.10-
Apr 1, 202521.8521.8521.8521.8521.85-
Mar 31, 202521.7221.7221.7221.7221.72-
Mar 28, 202521.7721.7721.7721.7721.77-
Mar 27, 202522.1622.1622.1622.1622.16-
Mar 26, 202522.1922.1922.1922.1922.19-
Mar 25, 202522.4022.4022.4022.4022.40-
Mar 24, 202522.4922.4922.4922.4922.49-
Mar 21, 202521.9821.9821.9821.9821.98-
Mar 20, 202522.0822.0822.0822.0822.08-
Mar 19, 202522.1922.1922.1922.1922.19-
Mar 18, 202521.8421.8421.8421.8421.84-
Mar 17, 202522.0322.0322.0322.0322.03-
Mar 14, 202521.8121.8121.8121.8121.81-
Mar 13, 202521.3221.3221.3221.3221.32-
Mar 12, 202521.6221.6221.6221.6221.62-
Mar 11, 202521.5921.5921.5921.5921.59-
Mar 10, 202521.5321.5321.5321.5321.53-
Mar 7, 202522.0722.0722.0722.0722.07-
Mar 6, 202522.0722.0722.0722.0722.07-
Mar 5, 202522.5222.5222.5222.5222.52-
Mar 4, 202522.3922.3922.3922.3922.39-
Mar 3, 202522.7322.7322.7322.7322.73-
Feb 28, 202523.1923.1923.1923.1923.19-
Feb 27, 202522.8422.8422.8422.8422.84-
Feb 26, 202523.2323.2323.2323.2323.23-
Feb 25, 202523.1423.1423.1423.1423.14-
Feb 24, 202523.2123.2123.2123.2123.21-
Feb 21, 202523.2423.2423.2423.2423.24-
Feb 20, 202523.8923.8923.8923.8923.89-
Feb 19, 202524.1824.1824.1824.1824.18-
Feb 18, 202524.3324.3324.3324.3324.33-
Feb 14, 202524.2424.2424.2424.2424.24-
Feb 13, 202524.3524.3524.3524.3524.35-
Feb 12, 202524.0824.0824.0824.0824.08-
Feb 11, 202524.3024.3024.3024.3024.30-
Feb 10, 202524.4624.4624.4624.4624.46-
Feb 7, 202524.4124.4124.4124.4124.41-
Feb 6, 202524.7124.7124.7124.7124.71-
Feb 5, 202524.7124.7124.7124.7124.71-
Feb 4, 202524.4324.4324.4324.4324.43-
Feb 3, 202524.2124.2124.2124.2124.21-
Jan 31, 202524.5324.5324.5324.5324.53-
Jan 30, 202524.7724.7724.7724.7724.77-
Jan 29, 202524.4724.4724.4724.4724.47-
Jan 28, 202524.5124.5124.5124.5124.51-
Jan 27, 202524.3324.3324.3324.3324.33-
Jan 24, 202524.7424.7424.7424.7424.74-
Jan 23, 202524.8124.8124.8124.8124.81-
Jan 22, 202524.8024.8024.8024.8024.80-
Jan 21, 202524.9824.9824.9824.9824.98-
Jan 17, 202524.5724.5724.5724.5724.57-
Jan 16, 202524.5224.5224.5224.5224.52-
Jan 15, 202524.3724.3724.3724.3724.37-
Jan 14, 202523.9623.9623.9623.9623.96-
Jan 13, 202523.7023.7023.7023.7023.70-
Jan 10, 202523.6023.6023.6023.6023.60-
Jan 8, 202523.9923.9923.9923.9923.99-
Jan 7, 202523.8623.8623.8623.8623.86-
Jan 6, 202524.1024.1024.1024.1024.10-
Jan 3, 202524.2324.2324.2324.2324.23-
Jan 2, 202523.8323.8323.8323.8323.83-
Dec 31, 202423.8523.8523.8523.8523.85-
Dec 30, 202423.8123.8123.8123.8123.81-
Dec 27, 202423.9523.9523.9523.9523.95-
Dec 26, 202424.2724.2724.2724.2724.27-
Dec 24, 202424.1324.1324.1324.1324.13-
Dec 23, 202423.9623.9623.9623.9623.96-
Dec 20, 202424.0324.0324.0324.0324.03-
Dec 19, 202423.8623.8623.8623.8623.86-
Dec 18, 2024 0.17 Dividend
Dec 18, 202423.8623.8623.8623.8623.86-
Dec 18, 2024 2.41 Capital Gains
Dec 17, 202427.4727.4727.4727.4724.89-
Dec 16, 202427.7427.7427.7427.7425.13-
Dec 13, 202427.5927.5927.5927.5925.00-
Dec 12, 202427.7727.7727.7727.7725.16-
Dec 11, 202427.9827.9827.9827.9825.35-
Dec 10, 202427.8427.8427.8427.8425.22-
Dec 9, 202427.8627.8627.8627.8625.24-
Dec 6, 202428.0528.0528.0528.0525.41-
Dec 5, 202428.0528.0528.0528.0525.41-
Dec 4, 202428.2728.2728.2728.2725.61-
Dec 3, 202428.0328.0328.0328.0325.40-
Dec 2, 202428.1228.1228.1228.1225.48-
Nov 29, 202427.9527.9527.9527.9525.32-
Nov 27, 202427.9527.9527.9527.9525.32-
Nov 26, 202428.0828.0828.0828.0825.44-
Nov 25, 202428.1428.1428.1428.1425.50-
Nov 22, 202427.7727.7727.7727.7725.16-
Nov 21, 202427.4027.4027.4027.4024.82-
Nov 20, 202427.0327.0327.0327.0324.49-
Nov 19, 202426.9826.9826.9826.9824.44-
Nov 18, 202426.7426.7426.7426.7424.23-
Nov 15, 202426.6926.6926.6926.6924.18-
Nov 14, 202426.9826.9826.9826.9824.44-
Nov 13, 202427.3327.3327.3327.3324.76-
Nov 12, 202427.5127.5127.5127.5124.92-
Nov 11, 202427.8627.8627.8627.8625.24-
Nov 8, 202427.5727.5727.5727.5724.98-
Nov 7, 202427.3127.3127.3127.3124.74-
Nov 6, 202427.3227.3227.3227.3224.75-
Nov 5, 202426.1526.1526.1526.1523.69-
Nov 4, 202425.6525.6525.6525.6523.24-
Nov 1, 202425.6325.6325.6325.6323.22-
Oct 31, 202425.5125.5125.5125.5123.11-
Oct 30, 202425.7225.7225.7225.7223.30-
Oct 29, 202425.7625.7625.7625.7623.34-
Oct 28, 202425.6825.6825.6825.6823.27-
Oct 25, 202425.3725.3725.3725.3722.99-
Oct 24, 202425.5325.5325.5325.5323.13-
Oct 23, 202425.5325.5325.5325.5323.13-
Oct 22, 202425.7225.7225.7225.7223.30-
Oct 21, 202425.8925.8925.8925.8923.46-
Oct 18, 202426.2226.2226.2226.2223.76-
Oct 17, 202426.3426.3426.3426.3423.86-
Oct 16, 202426.3826.3826.3826.3823.90-
Oct 15, 202426.1226.1226.1226.1223.66-
Oct 14, 202426.1926.1926.1926.1923.73-
Oct 11, 202426.0526.0526.0526.0523.60-
Oct 10, 202425.6425.6425.6425.6423.23-
Oct 9, 202425.8025.8025.8025.8023.37-
Oct 8, 202425.7425.7425.7425.7423.32-
Oct 7, 202425.6225.6225.6225.6223.21-
Oct 4, 202425.8325.8325.8325.8323.40-
Oct 3, 202425.5225.5225.5225.5223.12-
Oct 2, 202425.7125.7125.7125.7123.29-
Oct 1, 202425.7725.7725.7725.7723.35-
Sep 30, 202426.0426.0426.0426.0423.59-
Sep 27, 202425.8925.8925.8925.8923.46-
Sep 26, 202425.8425.8425.8425.8423.41-
Sep 25, 202425.6425.6425.6425.6423.23-
Sep 24, 202425.8525.8525.8525.8523.42-
Sep 23, 202425.8825.8825.8825.8823.45-
Sep 20, 202425.9125.9125.9125.9123.47-
Sep 19, 202426.0626.0626.0626.0623.61-
Sep 18, 202425.6425.6425.6425.6423.23-
Sep 17, 202425.6325.6325.6325.6323.22-
Sep 16, 202425.5025.5025.5025.5023.10-
Sep 13, 202425.3225.3225.3225.3222.94-
Sep 12, 202424.7924.7924.7924.7922.46-
Sep 11, 202424.4824.4824.4824.4822.18-
Sep 10, 202424.4024.4024.4024.4022.11-
Sep 9, 202424.3924.3924.3924.3922.10-
Sep 6, 202424.7124.7124.7124.7122.39-
Sep 5, 202424.7124.7124.7124.7122.39-
Sep 4, 202424.8024.8024.8024.8022.47-
Sep 3, 202424.9124.9124.9124.9122.57-
Aug 30, 202425.6225.6225.6225.6223.21-
Aug 29, 202425.4625.4625.4625.4623.07-
Aug 28, 202425.2925.2925.2925.2922.91-
Aug 27, 202425.4425.4425.4425.4423.05-
Aug 26, 202425.5125.5125.5125.5123.11-
Aug 23, 202425.5625.5625.5625.5623.16-
Aug 22, 202424.9524.9524.9524.9522.60-
Aug 21, 202425.1425.1425.1425.1422.78-
Aug 20, 202424.9124.9124.9124.9122.57-
Aug 19, 202425.1325.1325.1325.1322.77-
Aug 16, 202424.9224.9224.9224.9222.58-
Aug 15, 202424.7924.7924.7924.7922.46-
Aug 14, 202424.3324.3324.3324.3322.04-
Aug 13, 202424.3324.3324.3324.3322.04-
Aug 12, 202423.9423.9423.9423.9421.69-
Aug 9, 202424.1024.1024.1024.1021.83-
Aug 8, 202423.9923.9923.9923.9921.74-
Aug 7, 202423.4823.4823.4823.4821.27-
Aug 6, 202423.6823.6823.6823.6821.45-
Aug 5, 202423.3123.3123.3123.3121.12-
Aug 2, 202423.9923.9923.9923.9921.74-
Aug 1, 202424.7324.7324.7324.7322.41-
Jul 31, 202425.2625.2625.2625.2622.89-
Jul 30, 202425.1125.1125.1125.1122.75-
Jul 29, 202425.0125.0125.0125.0122.66-
Jul 26, 202425.1925.1925.1925.1922.82-
Jul 25, 202424.7924.7924.7924.7922.46-
Jul 24, 202424.5924.5924.5924.5922.28-
Jul 23, 202425.0125.0125.0125.0122.66-
Jul 22, 202424.8024.8024.8024.8022.47-
Jul 19, 202424.3824.3824.3824.3822.09-
Jul 18, 202424.4424.4424.4424.4422.14-
Jul 17, 202424.7524.7524.7524.7522.42-
Jul 16, 202425.0425.0425.0425.0422.69-
Jul 15, 202424.3124.3124.3124.3122.03-
Jul 12, 202424.0424.0424.0424.0421.78-
Jul 11, 202423.8523.8523.8523.8521.61-
Jul 10, 202423.2423.2423.2423.2421.06-
Jul 9, 202423.0023.0023.0023.0020.84-
Jul 8, 202423.1623.1623.1623.1620.98-
Jul 5, 202423.0923.0923.0923.0920.92-
Jul 3, 202423.2223.2223.2223.2221.04-
Jul 2, 202423.1823.1823.1823.1821.00-
Jul 1, 202423.1623.1623.1623.1620.98-
Jun 28, 202423.2823.2823.2823.2821.09-
Jun 27, 202423.2123.2123.2123.2121.03-
Jun 26, 202423.1023.1023.1023.1020.93-
Jun 25, 202423.1623.1623.1623.1620.98-
Jun 24, 202423.2423.2423.2423.2421.06-
Jun 21, 202423.1623.1623.1623.1620.98-
Jun 20, 202423.0623.0623.0623.0620.89-
Jun 18, 202423.1223.1223.1223.1220.95-
Jun 17, 202423.1123.1123.1123.1120.94-
Jun 14, 202422.9622.9622.9622.9620.80-
Jun 13, 202423.2723.2723.2723.2721.08-
Jun 12, 202423.4523.4523.4523.4521.25-
Jun 11, 202423.1223.1223.1223.1220.95-
Jun 10, 202423.2223.2223.2223.2221.04-
Jun 7, 202423.1923.1923.1923.1921.01-
Jun 6, 202423.3923.3923.3923.3921.19-
Jun 5, 202423.4823.4823.4823.4821.27-
Jun 4, 202423.1823.1823.1823.1821.00-
Jun 3, 202423.4123.4123.4123.4121.21-
May 31, 202423.3523.3523.3523.3521.16-
May 30, 202423.3523.3523.3523.3521.16-
May 29, 202423.2323.2323.2323.2321.05-
May 28, 202423.5123.5123.5123.5121.30-
May 24, 202423.6323.6323.6323.6321.41-
May 23, 202423.4423.4423.4423.4421.24-
May 22, 202423.7023.7023.7023.7021.47-
May 21, 202423.8923.8923.8923.8921.64-
May 20, 202423.9523.9523.9523.9521.70-
May 17, 202423.9423.9423.9423.9421.69-
May 16, 202423.9223.9223.9223.9221.67-
May 15, 202424.1024.1024.1024.1021.83-
May 14, 202423.8823.8823.8823.8821.64-
May 13, 202423.6723.6723.6723.6721.45-
May 10, 202423.6923.6923.6923.6921.46-
May 9, 202423.5823.5823.5823.5821.36-
May 8, 202423.3723.3723.3723.3721.17-
May 7, 202423.3323.3323.3323.3321.14-
May 6, 202423.3023.3023.3023.3021.11-
May 3, 202423.0223.0223.0223.0220.86-
May 2, 202422.7822.7822.7822.7820.64-
May 1, 202422.4822.4822.4822.4820.37-
Apr 30, 202422.4522.4522.4522.4520.34-
Apr 29, 202422.8222.8222.8222.8220.68-
Apr 26, 202422.6422.6422.6422.6420.51-
Apr 25, 202422.4722.4722.4722.4720.36-
Apr 24, 202422.5022.5022.5022.5020.39-
Apr 23, 202422.5822.5822.5822.5820.46-
Apr 22, 202422.2222.2222.2222.2220.13-
Apr 19, 202422.0322.0322.0322.0319.96-
Apr 18, 202421.9921.9921.9921.9919.92-
Apr 17, 202422.0722.0722.0722.0720.00-
Apr 16, 202422.2322.2322.2322.2320.14-
Apr 15, 202422.2422.2422.2422.2420.15-
Apr 12, 202422.8322.8322.8322.8320.68-
Apr 11, 202422.8322.8322.8322.8320.68-
Apr 10, 202422.7222.7222.7222.7220.58-
Apr 9, 202423.1723.1723.1723.1720.99-
Apr 8, 202423.1923.1923.1923.1921.01-
Apr 5, 202423.1723.1723.1723.1720.99-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%