Nasdaq - Delayed Quote USD

Virtus KAR Mid-Cap Core A (VMACX)

58.41
-0.10
(-0.17%)
At close: 8:07:20 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202558.4158.4158.4158.4158.41-
Jun 6, 202558.5158.5158.5158.5158.51-
Jun 5, 202558.1558.1558.1558.1558.15-
Jun 4, 202558.0758.0758.0758.0758.07-
Jun 3, 202558.0458.0458.0458.0458.04-
Jun 2, 202557.7257.7257.7257.7257.72-
May 30, 202557.9257.9257.9257.9257.92-
May 29, 202558.4358.4358.4358.4358.43-
May 28, 202558.3358.3358.3358.3358.33-
May 27, 202558.4458.4458.4458.4458.44-
May 23, 202557.3457.3457.3457.3457.34-
May 22, 202557.8057.8057.8057.8057.80-
May 21, 202557.7857.7857.7857.7857.78-
May 20, 202559.2659.2659.2659.2659.26-
May 19, 202559.6959.6959.6959.6959.69-
May 16, 202559.7759.7759.7759.7759.77-
May 15, 202559.0859.0859.0859.0859.08-
May 14, 202558.7558.7558.7558.7558.75-
May 13, 202559.0659.0659.0659.0659.06-
May 12, 202559.0259.0259.0259.0259.02-
May 9, 202557.0957.0957.0957.0957.09-
May 8, 202557.0357.0357.0357.0357.03-
May 7, 202555.5955.5955.5955.5955.59-
May 6, 202555.5955.5955.5955.5955.59-
May 5, 202556.0656.0656.0656.0656.06-
May 2, 202556.2556.2556.2556.2556.25-
May 1, 202555.1955.1955.1955.1955.19-
Apr 30, 202555.0255.0255.0255.0255.02-
Apr 29, 202554.8454.8454.8454.8454.84-
Apr 28, 202554.6654.6654.6654.6654.66-
Apr 25, 202554.5554.5554.5554.5554.55-
Apr 24, 202554.8354.8354.8354.8354.83-
Apr 23, 202553.8953.8953.8953.8953.89-
Apr 22, 202553.4253.4253.4253.4253.42-
Apr 21, 202551.7651.7651.7651.7651.76-
Apr 17, 202552.8752.8752.8752.8752.87-
Apr 16, 202552.7352.7352.7352.7352.73-
Apr 15, 202553.4853.4853.4853.4853.48-
Apr 14, 202553.7253.7253.7253.7253.72-
Apr 11, 202552.9952.9952.9952.9952.99-
Apr 10, 202552.0552.0552.0552.0552.05-
Apr 9, 202553.6153.6153.6153.6153.61-
Apr 8, 202549.3849.3849.3849.3849.38-
Apr 7, 202550.2550.2550.2550.2550.25-
Apr 4, 202550.7550.7550.7550.7550.75-
Apr 3, 202553.4453.4453.4453.4453.44-
Apr 2, 202556.2756.2756.2756.2756.27-
Apr 1, 202555.7555.7555.7555.7555.75-
Mar 31, 202555.5555.5555.5555.5555.55-
Mar 28, 202555.2255.2255.2255.2255.22-
Mar 27, 202556.1756.1756.1756.1756.17-
Mar 26, 202556.3056.3056.3056.3056.30-
Mar 25, 202556.6456.6456.6456.6456.64-
Mar 24, 202556.5956.5956.5956.5956.59-
Mar 21, 202555.3455.3455.3455.3455.34-
Mar 20, 202555.5955.5955.5955.5955.59-
Mar 19, 202555.9855.9855.9855.9855.98-
Mar 18, 202555.5155.5155.5155.5155.51-
Mar 17, 202555.8055.8055.8055.8055.80-
Mar 14, 202554.9054.9054.9054.9054.90-
Mar 13, 202553.8053.8053.8053.8053.80-
Mar 12, 202554.4354.4354.4354.4354.43-
Mar 11, 202554.6654.6654.6654.6654.66-
Mar 10, 202555.4755.4755.4755.4755.47-
Mar 7, 202556.7756.7756.7756.7756.77-
Mar 6, 202556.4656.4656.4656.4656.46-
Mar 5, 202557.0557.0557.0557.0557.05-
Mar 4, 202556.2856.2856.2856.2856.28-
Mar 3, 202557.2557.2557.2557.2557.25-
Feb 28, 202558.1158.1158.1158.1158.11-
Feb 27, 202557.2957.2957.2957.2957.29-
Feb 26, 202557.5557.5557.5557.5557.55-
Feb 25, 202557.4557.4557.4557.4557.45-
Feb 24, 202557.3157.3157.3157.3157.31-
Feb 21, 202557.1357.1357.1357.1357.13-
Feb 20, 202557.9557.9557.9557.9557.95-
Feb 19, 202558.3158.3158.3158.3158.31-
Feb 18, 202558.0858.0858.0858.0858.08-
Feb 14, 202557.9357.9357.9357.9357.93-
Feb 13, 202558.3158.3158.3158.3158.31-
Feb 12, 202558.7658.7658.7658.7658.76-
Feb 11, 202559.2859.2859.2859.2859.28-
Feb 10, 202559.3559.3559.3559.3559.35-
Feb 7, 202559.2259.2259.2259.2259.22-
Feb 6, 202559.3659.3659.3659.3659.36-
Feb 5, 202559.5059.5059.5059.5059.50-
Feb 4, 202559.1459.1459.1459.1459.14-
Feb 3, 202559.1659.1659.1659.1659.16-
Jan 31, 202559.7459.7459.7459.7459.74-
Jan 30, 202560.0560.0560.0560.0560.05-
Jan 29, 202559.2159.2159.2159.2159.21-
Jan 28, 202559.8859.8859.8859.8859.88-
Jan 27, 202560.1260.1260.1260.1260.12-
Jan 24, 202560.3260.3260.3260.3260.32-
Jan 23, 202560.5160.5160.5160.5160.51-
Jan 22, 202560.4460.4460.4460.4460.44-
Jan 21, 202559.9559.9559.9559.9559.95-
Jan 17, 202559.0259.0259.0259.0259.02-
Jan 16, 202558.7058.7058.7058.7058.70-
Jan 15, 202558.0658.0658.0658.0658.06-
Jan 14, 202557.4257.4257.4257.4257.42-
Jan 13, 202556.9456.9456.9456.9456.94-
Jan 10, 202556.5456.5456.5456.5456.54-
Jan 8, 202557.5957.5957.5957.5957.59-
Jan 7, 202557.2657.2657.2657.2657.26-
Jan 6, 202557.6757.6757.6757.6757.67-
Jan 3, 202557.8657.8657.8657.8657.86-
Jan 2, 202557.2957.2957.2957.2957.29-
Dec 31, 202457.5557.5557.5557.5557.55-
Dec 30, 202457.6957.6957.6957.6957.69-
Dec 27, 202458.2458.2458.2458.2458.24-
Dec 26, 202458.7258.7258.7258.7258.72-
Dec 24, 202458.6758.6758.6758.6758.67-
Dec 23, 202458.1358.1358.1358.1358.13-
Dec 20, 202458.2058.2058.2058.2058.20-
Dec 19, 202457.8257.8257.8257.8257.82-
Dec 18, 202457.8157.8157.8157.8157.81-
Dec 17, 202459.8959.8959.8959.8959.89-
Dec 16, 202460.2660.2660.2660.2660.26-
Dec 13, 202460.1360.1360.1360.1360.13-
Dec 12, 202460.5060.5060.5060.5060.50-
Dec 11, 202460.7460.7460.7460.7460.74-
Dec 10, 202460.4260.4260.4260.4260.42-
Dec 9, 202460.6760.6760.6760.6760.67-
Dec 6, 202461.1261.1261.1261.1261.12-
Dec 5, 202461.1261.1261.1261.1261.12-
Dec 4, 202461.5661.5661.5661.5661.56-
Dec 3, 202461.3861.3861.3861.3861.38-
Dec 2, 202461.6261.6261.6261.6261.62-
Nov 29, 202461.6461.6461.6461.6461.64-
Nov 27, 202461.6461.6461.6461.6461.64-
Nov 26, 202461.7861.7861.7861.7861.78-
Nov 25, 202462.0362.0362.0362.0362.03-
Nov 22, 202461.1361.1361.1361.1361.13-
Nov 21, 202460.6660.6660.6660.6660.66-
Nov 20, 202459.7059.7059.7059.7059.70-
Nov 19, 202459.5959.5959.5959.5959.59-
Nov 18, 202459.7859.7859.7859.7859.78-
Nov 15, 202459.7259.7259.7259.7259.72-
Nov 14, 202460.4260.4260.4260.4260.42-
Nov 13, 202460.8460.8460.8460.8460.84-
Nov 12, 202460.8060.8060.8060.8060.80-
Nov 11, 202461.3261.3261.3261.3261.32-
Nov 8, 202461.3661.3661.3661.3661.36-
Nov 7, 202460.8860.8860.8860.8860.88-
Nov 6, 202461.0561.0561.0561.0561.05-
Nov 5, 202459.5759.5759.5759.5759.57-
Nov 4, 202458.7658.7658.7658.7658.76-
Nov 1, 202458.5458.5458.5458.5458.54-
Oct 31, 202458.4858.4858.4858.4858.48-
Oct 30, 202458.9258.9258.9258.9258.92-
Oct 29, 202459.0659.0659.0659.0659.06-
Oct 28, 202459.1159.1159.1159.1159.11-
Oct 25, 202459.0459.0459.0459.0459.04-
Oct 24, 202459.5559.5559.5559.5559.55-
Oct 23, 202458.9758.9758.9758.9758.97-
Oct 22, 202459.1059.1059.1059.1059.10-
Oct 21, 202459.6559.6559.6559.6559.65-
Oct 18, 202460.2460.2460.2460.2460.24-
Oct 17, 202460.1760.1760.1760.1760.17-
Oct 16, 202460.1160.1160.1160.1160.11-
Oct 15, 202459.8959.8959.8959.8959.89-
Oct 14, 202460.2060.2060.2060.2060.20-
Oct 11, 202459.8359.8359.8359.8359.83-
Oct 10, 202459.0759.0759.0759.0759.07-
Oct 9, 202459.5759.5759.5759.5759.57-
Oct 8, 202459.1059.1059.1059.1059.10-
Oct 7, 202458.7158.7158.7158.7158.71-
Oct 4, 202459.4259.4259.4259.4259.42-
Oct 3, 202459.2859.2859.2859.2859.28-
Oct 2, 202459.4459.4459.4459.4459.44-
Oct 1, 202459.4159.4159.4159.4159.41-
Sep 30, 202459.9759.9759.9759.9759.97-
Sep 27, 202459.7359.7359.7359.7359.73-
Sep 26, 202459.7759.7759.7759.7759.77-
Sep 25, 202459.4459.4459.4459.4459.44-
Sep 24, 202459.8159.8159.8159.8159.81-
Sep 23, 202459.5759.5759.5759.5759.57-
Sep 20, 202459.3759.3759.3759.3759.37-
Sep 19, 202459.8459.8459.8459.8459.84-
Sep 18, 202458.7758.7758.7758.7758.77-
Sep 17, 202458.8858.8858.8858.8858.88-
Sep 16, 202458.7558.7558.7558.7558.75-
Sep 13, 202458.5358.5358.5358.5358.53-
Sep 12, 202457.7557.7557.7557.7557.75-
Sep 11, 202457.4657.4657.4657.4657.46-
Sep 10, 202457.4357.4357.4357.4357.43-
Sep 9, 202457.0657.0657.0657.0657.06-
Sep 6, 202456.5156.5156.5156.5156.51-
Sep 5, 202457.2057.2057.2057.2057.20-
Sep 4, 202457.5157.5157.5157.5157.51-
Sep 3, 202457.3357.3357.3357.3357.33-
Aug 30, 202458.7958.7958.7958.7958.79-
Aug 29, 202458.3458.3458.3458.3458.34-
Aug 28, 202457.5557.5557.5557.5557.55-
Aug 27, 202457.7157.7157.7157.7157.71-
Aug 26, 202457.6257.6257.6257.6257.62-
Aug 23, 202457.7757.7757.7757.7757.77-
Aug 22, 202457.0657.0657.0657.0657.06-
Aug 21, 202457.3957.3957.3957.3957.39-
Aug 20, 202456.7356.7356.7356.7356.73-
Aug 19, 202456.9756.9756.9756.9756.97-
Aug 16, 202456.7356.7356.7356.7356.73-
Aug 15, 202456.7256.7256.7256.7256.72-
Aug 14, 202455.9455.9455.9455.9455.94-
Aug 13, 202455.9255.9255.9255.9255.92-
Aug 12, 202455.2255.2255.2255.2255.22-
Aug 9, 202455.4455.4455.4455.4455.44-
Aug 8, 202455.5355.5355.5355.5355.53-
Aug 7, 202454.2954.2954.2954.2954.29-
Aug 6, 202454.6954.6954.6954.6954.69-
Aug 5, 202453.9353.9353.9353.9353.93-
Aug 2, 202454.9354.9354.9354.9354.93-
Aug 1, 202455.9755.9755.9755.9755.97-
Jul 31, 202457.1557.1557.1557.1557.15-
Jul 30, 202456.8956.8956.8956.8956.89-
Jul 29, 202456.4656.4656.4656.4656.46-
Jul 26, 202456.4656.4656.4656.4656.46-
Jul 25, 202455.7555.7555.7555.7555.75-
Jul 24, 202455.3455.3455.3455.3455.34-
Jul 23, 202456.5856.5856.5856.5856.58-
Jul 22, 202456.3356.3356.3356.3356.33-
Jul 19, 202455.3755.3755.3755.3755.37-
Jul 18, 202456.0656.0656.0656.0656.06-
Jul 17, 202456.8156.8156.8156.8156.81-
Jul 16, 202457.5857.5857.5857.5857.58-
Jul 15, 202456.4356.4356.4356.4356.43-
Jul 12, 202456.3656.3656.3656.3656.36-
Jul 11, 202455.8355.8355.8355.8355.83-
Jul 10, 202454.9554.9554.9554.9554.95-
Jul 9, 202454.5054.5054.5054.5054.50-
Jul 8, 202455.0355.0355.0355.0355.03-
Jul 5, 202455.0355.0355.0355.0355.03-
Jul 3, 202455.0655.0655.0655.0655.06-
Jul 2, 202454.8254.8254.8254.8254.82-
Jul 1, 202454.6854.6854.6854.6854.68-
Jun 28, 202455.2155.2155.2155.2155.21-
Jun 27, 202455.1655.1655.1655.1655.16-
Jun 26, 202455.1155.1155.1155.1155.11-
Jun 25, 202455.3755.3755.3755.3755.37-
Jun 24, 202456.0556.0556.0556.0556.05-
Jun 21, 202456.0456.0456.0456.0456.04-
Jun 20, 202455.9355.9355.9355.9355.93-
Jun 18, 202456.2056.2056.2056.2056.20-
Jun 17, 202456.0556.0556.0556.0556.05-
Jun 14, 202455.5855.5855.5855.5855.58-
Jun 13, 202456.2256.2256.2256.2256.22-
Jun 12, 202456.4156.4156.4156.4156.41-
Jun 11, 202455.4655.4655.4655.4655.46-

Related Tickers