Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Virtus KAR Small-Cap Core I (PKSFX)

50.45
-1.10
(-2.13%)
At close: April 21 at 6:49:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202551.3251.3251.3251.3251.32-
Apr 16, 202551.3251.3251.3251.3251.32-
Apr 15, 202552.0952.0952.0952.0952.09-
Apr 14, 202552.0852.0852.0852.0852.08-
Apr 11, 202551.6451.6451.6451.6451.64-
Apr 10, 202550.9250.9250.9250.9250.92-
Apr 9, 202552.2852.2852.2852.2852.28-
Apr 8, 202548.6248.6248.6248.6248.62-
Apr 7, 202549.3649.3649.3649.3649.36-
Apr 4, 202550.1350.1350.1350.1350.13-
Apr 3, 202551.7851.7851.7851.7851.78-
Apr 2, 202554.7654.7654.7654.7654.76-
Apr 1, 202554.2854.2854.2854.2854.28-
Mar 31, 202554.0354.0354.0354.0354.03-
Mar 28, 202553.8053.8053.8053.8053.80-
Mar 27, 202554.6754.6754.6754.6754.67-
Mar 26, 202554.7754.7754.7754.7754.77-
Mar 25, 202554.8854.8854.8854.8854.88-
Mar 24, 202554.9154.9154.9154.9154.91-
Mar 21, 202553.7353.7353.7353.7353.73-
Mar 20, 202554.0554.0554.0554.0554.05-
Mar 19, 202554.3454.3454.3454.3454.34-
Mar 18, 202554.1154.1154.1154.1154.11-
Mar 17, 202554.5154.5154.5154.5154.51-
Mar 14, 202554.1154.1154.1154.1154.11-
Mar 13, 202553.0053.0053.0053.0053.00-
Mar 12, 202553.6153.6153.6153.6153.61-
Mar 11, 202554.1554.1554.1554.1554.15-
Mar 10, 202555.0355.0355.0355.0355.03-
Mar 7, 202555.6555.6555.6555.6555.65-
Mar 6, 202555.3355.3355.3355.3355.33-
Mar 5, 202555.5155.5155.5155.5155.51-
Mar 4, 202554.8654.8654.8654.8654.86-
Mar 3, 202555.6555.6555.6555.6555.65-
Feb 28, 202556.3256.3256.3256.3256.32-
Feb 27, 202555.6755.6755.6755.6755.67-
Feb 26, 202556.1756.1756.1756.1756.17-
Feb 25, 202556.2656.2656.2656.2656.26-
Feb 24, 202555.8055.8055.8055.8055.80-
Feb 21, 202556.0956.0956.0956.0956.09-
Feb 20, 202556.9356.9356.9356.9356.93-
Feb 19, 202557.8157.8157.8157.8157.81-
Feb 18, 202558.0458.0458.0458.0458.04-
Feb 14, 202557.4957.4957.4957.4957.49-
Feb 13, 202557.4157.4157.4157.4157.41-
Feb 12, 202557.0357.0357.0357.0357.03-
Feb 11, 202557.8257.8257.8257.8257.82-
Feb 10, 202557.5357.5357.5357.5357.53-
Feb 7, 202557.6657.6657.6657.6657.66-
Feb 6, 202558.2558.2558.2558.2558.25-
Feb 5, 202558.3358.3358.3358.3358.33-
Feb 4, 202557.8157.8157.8157.8157.81-
Feb 3, 202557.3957.3957.3957.3957.39-
Jan 31, 202557.7457.7457.7457.7457.74-
Jan 30, 202557.8657.8657.8657.8657.86-
Jan 29, 202557.4357.4357.4357.4357.43-
Jan 28, 202558.4158.4158.4158.4158.41-
Jan 27, 202558.4158.4158.4158.4158.41-
Jan 24, 202558.5658.5658.5658.5658.56-
Jan 23, 202558.7358.7358.7358.7358.73-
Jan 22, 202558.9058.9058.9058.9058.90-
Jan 21, 202559.2659.2659.2659.2659.26-
Jan 17, 202558.2458.2458.2458.2458.24-
Jan 16, 202558.1358.1358.1358.1358.13-
Jan 15, 202557.6857.6857.6857.6857.68-
Jan 14, 202557.1157.1157.1157.1157.11-
Jan 13, 202556.0656.0656.0656.0656.06-
Jan 10, 202556.5756.5756.5756.5756.57-
Jan 8, 202556.5756.5756.5756.5756.57-
Jan 7, 202556.4456.4456.4456.4456.44-
Jan 6, 202556.9456.9456.9456.9456.94-
Jan 3, 202557.2657.2657.2657.2657.26-
Jan 2, 202556.6556.6556.6556.6556.65-
Dec 31, 202456.9556.9556.9556.9556.95-
Dec 30, 202456.9656.9656.9656.9656.96-
Dec 27, 202457.3957.3957.3957.3957.39-
Dec 26, 202457.9557.9557.9557.9557.95-
Dec 24, 202457.8057.8057.8057.8057.80-
Dec 23, 202457.4057.4057.4057.4057.40-
Dec 20, 202457.5657.5657.5657.5657.56-
Dec 19, 202457.3057.3057.3057.3057.30-
Dec 18, 2024 0.118 Dividend
Dec 18, 202457.3957.3957.3957.3957.39-
Dec 18, 2024 2.20 Capital Gains
Dec 17, 202461.6661.6661.6661.6659.34-
Dec 16, 202462.6862.6862.6862.6860.32-
Dec 13, 202462.6362.6362.6362.6360.28-
Dec 12, 202463.1363.1363.1363.1360.76-
Dec 11, 202463.4363.4363.4363.4361.05-
Dec 10, 202463.2063.2063.2063.2060.82-
Dec 9, 202463.3463.3463.3463.3460.96-
Dec 6, 202463.4363.4363.4363.4361.05-
Dec 5, 202463.4363.4363.4363.4361.05-
Dec 4, 202463.9163.9163.9163.9161.51-
Dec 3, 202463.7363.7363.7363.7361.33-
Dec 2, 202463.9163.9163.9163.9161.51-
Nov 29, 202463.9263.9263.9263.9261.52-
Nov 27, 202463.9263.9263.9263.9261.52-
Nov 26, 202464.3464.3464.3464.3461.92-
Nov 25, 202464.6264.6264.6264.6262.19-
Nov 22, 202463.6063.6063.6063.6061.21-
Nov 21, 202462.8562.8562.8562.8560.49-
Nov 20, 202462.0662.0662.0662.0659.73-
Nov 19, 202462.0862.0862.0862.0859.75-
Nov 18, 202462.1362.1362.1362.1359.79-
Nov 15, 202461.9661.9661.9661.9659.63-
Nov 14, 202462.3062.3062.3062.3059.96-
Nov 13, 202462.5562.5562.5562.5560.20-
Nov 12, 202462.9262.9262.9262.9260.55-
Nov 11, 202463.7263.7263.7263.7261.32-
Nov 8, 202463.2263.2263.2263.2260.84-
Nov 7, 202462.7962.7962.7962.7960.43-
Nov 6, 202462.5762.5762.5762.5760.22-
Nov 5, 202459.4659.4659.4659.4657.22-
Nov 4, 202458.4358.4358.4358.4356.23-
Nov 1, 202458.1658.1658.1658.1655.97-
Oct 31, 202457.6757.6757.6757.6755.50-
Oct 30, 202458.1758.1758.1758.1755.98-
Oct 29, 202458.2558.2558.2558.2556.06-
Oct 28, 202458.3358.3358.3358.3356.14-
Oct 25, 202457.8757.8757.8757.8755.69-
Oct 24, 202458.3658.3658.3658.3656.17-
Oct 23, 202458.6358.6358.6358.6356.43-
Oct 22, 202459.1359.1359.1359.1356.91-
Oct 21, 202459.7259.7259.7259.7257.47-
Oct 18, 202460.4660.4660.4660.4658.19-
Oct 17, 202460.8260.8260.8260.8258.53-
Oct 16, 202460.7260.7260.7260.7258.44-
Oct 15, 202460.2560.2560.2560.2557.99-
Oct 14, 202460.1560.1560.1560.1557.89-
Oct 11, 202459.8159.8159.8159.8157.56-
Oct 10, 202458.8858.8858.8858.8856.67-
Oct 9, 202459.4559.4559.4559.4557.22-
Oct 8, 202459.0559.0559.0559.0556.83-
Oct 7, 202458.8358.8358.8358.8356.62-
Oct 4, 202459.2059.2059.2059.2056.97-
Oct 3, 202458.8258.8258.8258.8256.61-
Oct 2, 202459.0859.0859.0859.0856.86-
Oct 1, 202459.2959.2959.2959.2957.06-
Sep 30, 202459.6659.6659.6659.6657.42-
Sep 27, 202459.5759.5759.5759.5757.33-
Sep 26, 202459.5959.5959.5959.5957.35-
Sep 25, 202459.3759.3759.3759.3757.14-
Sep 24, 202459.8859.8859.8859.8857.63-
Sep 23, 202459.7359.7359.7359.7357.48-
Sep 20, 202459.4059.4059.4059.4057.17-
Sep 19, 202459.9259.9259.9259.9257.67-
Sep 18, 202458.5258.5258.5258.5256.32-
Sep 17, 202458.5558.5558.5558.5556.35-
Sep 16, 202458.2458.2458.2458.2456.05-
Sep 13, 202457.7257.7257.7257.7255.55-
Sep 12, 202456.7556.7556.7556.7554.62-
Sep 11, 202456.3256.3256.3256.3254.20-
Sep 10, 202456.2556.2556.2556.2554.14-
Sep 9, 202456.0956.0956.0956.0953.98-
Sep 6, 202455.6855.6855.6855.6853.59-
Sep 5, 202456.1856.1856.1856.1854.07-
Sep 4, 202456.8556.8556.8556.8554.71-
Sep 3, 202456.8256.8256.8256.8254.68-
Aug 30, 202458.0758.0758.0758.0755.89-
Aug 29, 202457.6457.6457.6457.6455.47-
Aug 28, 202457.3357.3357.3357.3355.17-
Aug 27, 202457.2757.2757.2757.2755.12-
Aug 26, 202457.5657.5657.5657.5655.40-
Aug 23, 202457.7157.7157.7157.7155.54-
Aug 22, 202456.6356.6356.6356.6354.50-
Aug 21, 202456.8956.8956.8956.8954.75-
Aug 20, 202456.1556.1556.1556.1554.04-
Aug 19, 202456.5656.5656.5656.5654.43-
Aug 16, 202456.3156.3156.3156.3154.19-
Aug 15, 202456.4056.4056.4056.4054.28-
Aug 14, 202455.6455.6455.6455.6453.55-
Aug 13, 202455.3955.3955.3955.3953.31-
Aug 12, 202454.6754.6754.6754.6752.61-
Aug 9, 202455.2155.2155.2155.2153.13-
Aug 8, 202455.3255.3255.3255.3253.24-
Aug 7, 202454.5254.5254.5254.5252.47-
Aug 6, 202454.8454.8454.8454.8452.78-
Aug 5, 202454.3854.3854.3854.3852.34-
Aug 2, 202455.7455.7455.7455.7453.64-
Aug 1, 202456.9256.9256.9256.9254.78-
Jul 31, 202457.9957.9957.9957.9955.81-
Jul 30, 202458.1458.1458.1458.1455.95-
Jul 29, 202457.6757.6757.6757.6755.50-
Jul 26, 202458.0058.0058.0058.0055.82-
Jul 25, 202456.9156.9156.9156.9154.77-
Jul 24, 202456.1156.1156.1156.1154.00-
Jul 23, 202456.8856.8856.8856.8854.74-
Jul 22, 202456.8056.8056.8056.8054.66-
Jul 19, 202456.0956.0956.0956.0953.98-
Jul 18, 202456.4056.4056.4056.4054.28-
Jul 17, 202456.8456.8456.8456.8454.70-
Jul 16, 202457.5557.5557.5557.5555.39-
Jul 15, 202455.8255.8255.8255.8253.72-
Jul 12, 202455.1955.1955.1955.1953.12-
Jul 11, 202454.4754.4754.4754.4752.42-
Jul 10, 202453.2653.2653.2653.2651.26-
Jul 9, 202452.6152.6152.6152.6150.63-
Jul 8, 202453.0453.0453.0453.0451.05-
Jul 5, 202452.9252.9252.9252.9250.93-
Jul 3, 202453.2953.2953.2953.2951.29-
Jul 2, 202453.0553.0553.0553.0551.06-
Jul 1, 202452.8852.8852.8852.8850.89-
Jun 28, 202453.4753.4753.4753.4751.46-
Jun 27, 202453.5153.5153.5153.5151.50-
Jun 26, 202453.0953.0953.0953.0951.09-
Jun 25, 202453.3053.3053.3053.3051.30-
Jun 24, 202453.9153.9153.9153.9151.88-
Jun 21, 202453.5653.5653.5653.5651.55-
Jun 20, 202453.5053.5053.5053.5051.49-
Jun 18, 202453.5653.5653.5653.5651.55-
Jun 17, 202453.2653.2653.2653.2651.26-
Jun 14, 202452.6852.6852.6852.6850.70-
Jun 13, 202453.2053.2053.2053.2051.20-
Jun 12, 202453.4653.4653.4653.4651.45-
Jun 11, 202452.7252.7252.7252.7250.74-
Jun 10, 202453.0053.0053.0053.0051.01-
Jun 7, 202453.0953.0953.0953.0951.09-
Jun 6, 202453.3053.3053.3053.3051.30-
Jun 5, 202453.2053.2053.2053.2051.20-
Jun 4, 202452.7052.7052.7052.7050.72-
Jun 3, 202453.0953.0953.0953.0951.09-
May 31, 202453.3753.3753.3753.3751.36-
May 30, 202453.3753.3753.3753.3751.36-
May 29, 202453.0453.0453.0453.0451.05-
May 28, 202453.7453.7453.7453.7451.72-
May 24, 202454.7554.7554.7554.7552.69-
May 23, 202454.3254.3254.3254.3252.28-
May 22, 202454.9954.9954.9954.9952.92-
May 21, 202455.1555.1555.1555.1553.08-
May 20, 202455.3355.3355.3355.3353.25-
May 17, 202454.9054.9054.9054.9052.84-
May 16, 202454.6054.6054.6054.6052.55-
May 15, 202455.2255.2255.2255.2253.14-
May 14, 202454.6654.6654.6654.6652.61-
May 13, 202454.2354.2354.2354.2352.19-
May 10, 202454.4554.4554.4554.4552.40-
May 9, 202454.3754.3754.3754.3752.33-
May 8, 202453.8953.8953.8953.8951.86-
May 7, 202453.8453.8453.8453.8451.82-
May 6, 202453.7853.7853.7853.7851.76-
May 3, 202453.0553.0553.0553.0551.06-
May 2, 202452.6052.6052.6052.6050.62-
May 1, 202451.9251.9251.9251.9249.97-
Apr 30, 202451.7851.7851.7851.7849.83-
Apr 29, 202452.5252.5252.5252.5250.55-
Apr 26, 202452.1852.1852.1852.1850.22-
Apr 25, 202452.1152.1152.1152.1150.15-
Apr 24, 202452.4852.4852.4852.4850.51-
Apr 23, 202452.7252.7252.7252.7250.74-
Apr 22, 202452.5252.5252.5252.5250.55-

Related Tickers

HJPSX Hennessy Japan Small Cap Investor
18.11
+2.26%
 
HJSIX Hennessy Japan Small Cap Institutional
17.83
+2.24%
 
BIVIX Invenomic Institutional
17.11
+1.85%
 
BIVRX Invenomic Investor
16.75
+1.82%
 
BIVSX Invenomic Super Institutional
17.36
+1.82%
 
BIEAX Brandes International Equity Fund
22.63
0.00%
 
BIECX Brandes International Equity Fund
22.15
0.00%
 
FEURX First Eagle Gold R6
38.33
+1.21%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.70
+1.21%
 
INIIX VanEck International Investors Gold I
22.64
+1.21%
 
INIVX VanEck International Investors Gold A
15.96
+1.20%
 
RAIWX Manning & Napier Rainier Intl Discv W
24.00
+0.17%
 
INIYX VanEck International Investors Gold Y
16.57
+1.16%
 
COBYX The Cook & Bynum
17.01
0.00%
 
FRGOX Franklin Gold and Precious Metals C
23.59
+1.11%
 
FGADX Franklin Gold and Precious Metals Adv
30.11
+1.11%
 
FGPMX Franklin Gold and Precious Metals R6
30.61
+1.09%
 
FKRCX Franklin Gold and Precious Metals A
27.41
+1.07%
 
SKSZX AMG GW&K Small Cap Value Z
25.20
-1.95%
 
SKSIX AMG GW&K Small Cap Value I
25.31
-1.94%
 
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
20.56
+0.83%
 
FSCOX Fidelity International Small Cap Opp
20.66
+0.83%
 
FOPTX Fidelity Advisor Intl Sm Cap Opps M
19.85
+0.81%
 
FOPCX Fidelity Advisor Intl Sm Cap Opps C
18.79
+0.80%
 
FOPAX Fidelity Advisor Intl Sm Cap Opps A
20.21
+0.80%
 
FOPIX Fidelity Advisor Intl Sm Cap Opps I
20.62
+0.78%
 
PCIEX PACE International Equity P
17.54
+0.69%
 
PWGAX PACE International Equity A
17.73
+0.68%
 
SAISX SA International Small Company
21.25
+0.66%
 
ABLYX American Beacon Large Cap Value Y
24.11
-1.83%
 
AALRX American Beacon Large Cap Value R6
24.44
-1.85%
 
AADEX American Beacon Large Cap Value R5
24.45
-1.85%
 
TRZKX T. Rowe Price International Discovery Z
64.09
+0.50%
 
TIDDX T. Rowe Price International Discovery I
63.38
+0.48%
 
PRIDX T. Rowe Price International Discovery
63.27
+0.46%
 
TQMIX AMG TimesSquare Mid Cap Growth I
15.47
-2.83%
 
VAESX Virtus KAR Emerging Markets Small-Cap Fund
15.25
+0.39%
 
SIIEX Touchstone International Value Y
15.60
+0.39%
 
KINAX Kinetics Internet Adv A
90.23
+0.38%
 
QNTIX Meeder Sector Rotation Institutional
31.53
-1.84%
 
WWWFX Kinetics Internet No Load
100.20
+0.37%
 
KINCX Kinetics Internet Adv C
73.27
+0.37%
 
MOWNX Moerus Worldwide Value N
16.55
+0.36%
 
MOWIX Moerus Worldwide Value Institutional
16.60
+0.36%
 
QNTAX Meeder Sector Rotation Adviser
31.60
-1.80%
 
VIESX Virtus KAR Emerging Markets Small-Cap I
15.41
+0.33%
 
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.58
+0.32%
 
FNORX Fidelity Nordic
60.90
+0.28%
 
TRTIX T. Rowe Price International Value Eq I
18.76
+0.27%
 
GIOTX GMO Intl Developed Equity Allc III
18.83
+0.27%
 
TROZX T. Rowe Price International Value Eq Z
18.84
+0.27%
 
TRIGX T. Rowe Price International Value Eq
18.95
+0.26%
 
PAIGX T. Rowe Price International Value Eq Adv
19.22
+0.26%
 
GMOIX GMO International Equity Fund
27.26
+0.26%
 
FTISX Fidelity Advisor Intl Small Cap M
31.51
+0.25%
 
FISMX Fidelity International Small Cap
32.40
+0.25%
 
FIQIX Fidelity Advisor Intl Small Cap Z
32.59
+0.25%
 
FIXIX Fidelity Advisor Intl Small Cap I
32.63
+0.25%
 
FICSX Fidelity Advisor Intl Small Cap C
30.37
+0.23%
 
AEMVX Acadian Emerging Markets Y
21.85
+0.23%
 
DNINX Dunham International Stock Fund
17.69
+0.23%
 
FIASX Fidelity Advisor Intl Small Cap A
31.67
+0.22%
 
GMCFX GMO International Equity Fund
27.21
+0.22%
 
RRIGX T. Rowe Price International Value Eq R
18.82
+0.21%
 
BINCX Brandes International Small Cap Equity Fund
19.64
+0.20%
 
BISAX Brandes International Small Cap Equity Fund
20.56
+0.19%
 
BISMX Brandes International Small Cap Equity Fund
20.71
+0.19%
 
HNINX Harbor International Retirement
46.88
+0.19%
 
BISRX Brandes International Small Cap Equity Fund
20.86
+0.19%
 
DCINX Dunham International Stock C
16.01
+0.19%
 
AEMZX Acadian Emerging Markets I
21.90
+0.18%
 
AEMGX Acadian Emerging Markets Investor
21.93
+0.18%
 
DAINX Dunham International Stock A
17.51
+0.17%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.98
0.00%
 
UIIFX Victory International Fund
27.46
+0.15%
 
URITX Victory International Fund
27.90
+0.14%
 
MISMX Matthews EM Sm Coms Instl
22.19
+0.14%
 
MSMLX Matthews EM Sm Coms Inv
22.21
+0.14%
 
BCSVX Brown Capital Management International Small Company Fund
24.06
+0.12%
 
BCSFX Brown Capital Management International Small Company Fund
24.64
+0.12%
 
NGRRX Nuveen International Value I
29.97
+0.10%
 
VIHAX Vanguard Intl Hi Div Yld Adm
35.31
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
BIIEX Brandes International Equity Fund
22.88
+0.04%
 
BIERX Brandes International Equity Fund
23.09
+0.04%
 
GIFPX Guggenheim Floating Rate Strats P
23.56
-0.13%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.57
-0.13%
 
GIFSX Guggenheim Floating Rate Strats R6
23.58
-0.13%
 
CDSIX Calvert Short Duration Income Fund
15.76
0.00%
 
CDSRX Calvert Short Duration Income R6
15.76
0.00%
 
CSDAX Calvert Short Duration Income A
15.65
0.00%
 
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
15.70
+0.06%
 
SDIVX Stock Dividend
19.04
0.00%
 
FSPSX Fidelity International Index
50.98
-0.04%
 
GILDX Guggenheim Limited Duration A
24.48
-0.04%
 
GILPX Guggenheim Limited Duration P
24.47
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.47
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.46
-0.04%
 
GMODX GMO Opportunistic Income Fund
24.34
-0.04%
 
GMOLX GMO Opportunistic Income Fund
24.28
-0.04%