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

Virtus KAR Small-Cap Value R6 (VQSRX)

25.05
-0.30
(-1.18%)
At close: 8:02:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202525.3525.3525.3525.3525.35-
Mar 6, 202525.0825.0825.0825.0825.08-
Mar 5, 202525.2025.2025.2025.2025.20-
Mar 4, 202525.0925.0925.0925.0925.09-
Mar 3, 202525.5025.5025.5025.5025.50-
Feb 28, 202525.8025.8025.8025.8025.80-
Feb 27, 202525.5025.5025.5025.5025.50-
Feb 26, 202525.6725.6725.6725.6725.67-
Feb 25, 202525.7525.7525.7525.7525.75-
Feb 24, 202525.4525.4525.4525.4525.45-
Feb 21, 202525.5025.5025.5025.5025.50-
Feb 20, 202525.9325.9325.9325.9325.93-
Feb 19, 202526.1126.1126.1126.1126.11-
Feb 18, 202526.2726.2726.2726.2726.27-
Feb 14, 202526.0226.0226.0226.0226.02-
Feb 13, 202526.0226.0226.0226.0226.02-
Feb 12, 202525.8425.8425.8425.8425.84-
Feb 11, 202526.1526.1526.1526.1526.15-
Feb 10, 202526.1826.1826.1826.1826.18-
Feb 7, 202526.3926.3926.3926.3926.39-
Feb 6, 202526.6726.6726.6726.6726.67-
Feb 5, 202526.4426.4426.4426.4426.44-
Feb 4, 202526.2926.2926.2926.2926.29-
Feb 3, 202526.1226.1226.1226.1226.12-
Jan 31, 202526.3126.3126.3126.3126.31-
Jan 30, 202526.2726.2726.2726.2726.27-
Jan 29, 202526.0726.0726.0726.0726.07-
Jan 28, 202526.3726.3726.3726.3726.37-
Jan 27, 202526.4526.4526.4526.4526.45-
Jan 24, 202526.3626.3626.3626.3626.36-
Jan 23, 202526.3526.3526.3526.3526.35-
Jan 22, 202526.6426.6426.6426.6426.64-
Jan 21, 202526.7326.7326.7326.7326.73-
Jan 17, 202526.2726.2726.2726.2726.27-
Jan 16, 202526.2526.2526.2526.2526.25-
Jan 15, 202526.1326.1326.1326.1326.13-
Jan 14, 202525.7225.7225.7225.7225.72-
Jan 13, 202525.3725.3725.3725.3725.37-
Jan 10, 202525.1625.1625.1625.1625.16-
Jan 8, 202525.5825.5825.5825.5825.58-
Jan 7, 202525.5025.5025.5025.5025.50-
Jan 6, 202525.5725.5725.5725.5725.57-
Jan 3, 202525.6225.6225.6225.6225.62-
Jan 2, 202525.3025.3025.3025.3025.30-
Dec 31, 202425.5725.5725.5725.5725.57-
Dec 30, 202425.5425.5425.5425.5425.54-
Dec 27, 202425.7225.7225.7225.7225.72-
Dec 26, 202426.0626.0626.0626.0626.06-
Dec 24, 202425.9425.9425.9425.9425.94-
Dec 23, 202425.7725.7725.7725.7725.77-
Dec 20, 202425.9225.9225.9225.9225.92-
Dec 19, 202425.8225.8225.8225.8225.82-
Dec 18, 2024 0.19 Dividend
Dec 18, 202425.8525.8525.8525.8525.85-
Dec 18, 2024 1.06 Capital Gains
Dec 17, 202428.0228.0228.0228.0226.77-
Dec 16, 202428.2928.2928.2928.2927.03-
Dec 13, 202428.3128.3128.3128.3127.05-
Dec 12, 202428.5528.5528.5528.5527.28-
Dec 11, 202428.7028.7028.7028.7027.42-
Dec 10, 202428.6628.6628.6628.6627.38-
Dec 9, 202428.6928.6928.6928.6927.41-
Dec 6, 202428.9228.9228.9228.9227.63-
Dec 5, 202428.9228.9228.9228.9227.63-
Dec 4, 202429.2729.2729.2729.2727.96-
Dec 3, 202429.2329.2329.2329.2327.93-
Dec 2, 202429.3529.3529.3529.3528.04-
Nov 29, 202429.4229.4229.4229.4228.11-
Nov 27, 202429.4229.4229.4229.4228.11-
Nov 26, 202429.4329.4329.4329.4328.12-
Nov 25, 202429.7429.7429.7429.7428.41-
Nov 22, 202429.2429.2429.2429.2427.94-
Nov 21, 202428.8128.8128.8128.8127.52-
Nov 20, 202428.4128.4128.4128.4127.14-
Nov 19, 202428.3728.3728.3728.3727.10-
Nov 18, 202428.2928.2928.2928.2927.03-
Nov 15, 202428.2428.2428.2428.2426.98-
Nov 14, 202428.3728.3728.3728.3727.10-
Nov 13, 202428.6928.6928.6928.6927.41-
Nov 12, 202428.8228.8228.8228.8227.53-
Nov 11, 202429.0829.0829.0829.0827.78-
Nov 8, 202428.6828.6828.6828.6827.40-
Nov 7, 202428.4428.4428.4428.4427.17-
Nov 6, 202428.6028.6028.6028.6027.32-
Nov 5, 202427.3227.3227.3227.3226.10-
Nov 4, 202426.8626.8626.8626.8625.66-
Nov 1, 202426.7026.7026.7026.7025.51-
Oct 31, 202426.5626.5626.5626.5625.38-
Oct 30, 202426.8226.8226.8226.8225.62-
Oct 29, 202426.7526.7526.7526.7525.56-
Oct 28, 202426.8526.8526.8526.8525.65-
Oct 25, 202426.4826.4826.4826.4825.30-
Oct 24, 202426.7026.7026.7026.7025.51-
Oct 23, 202426.5326.5326.5326.5325.35-
Oct 22, 202426.6626.6626.6626.6625.47-
Oct 21, 202426.8826.8826.8826.8825.68-
Oct 18, 202427.0127.0127.0127.0125.81-
Oct 17, 202427.1127.1127.1127.1125.90-
Oct 16, 202427.0927.0927.0927.0925.88-
Oct 15, 202426.7726.7726.7726.7725.58-
Oct 14, 202426.6626.6626.6626.6625.47-
Oct 11, 202426.4726.4726.4726.4725.29-
Oct 10, 202425.9225.9225.9225.9224.76-
Oct 9, 202426.1926.1926.1926.1925.02-
Oct 8, 202426.0726.0726.0726.0724.91-
Oct 7, 202426.0326.0326.0326.0324.87-
Oct 4, 202426.3126.3126.3126.3125.14-
Oct 3, 202426.1026.1026.1026.1024.94-
Oct 2, 202426.3726.3726.3726.3725.19-
Oct 1, 202426.4326.4326.4326.4325.25-
Sep 30, 202426.5126.5126.5126.5125.33-
Sep 27, 202426.4326.4326.4326.4325.25-
Sep 26, 202426.4126.4126.4126.4125.23-
Sep 25, 202426.1626.1626.1626.1624.99-
Sep 24, 202426.4526.4526.4526.4525.27-
Sep 23, 202426.3126.3126.3126.3125.14-
Sep 20, 202426.1626.1626.1626.1624.99-
Sep 19, 202426.5626.5626.5626.5625.38-
Sep 18, 202426.0226.0226.0226.0224.86-
Sep 17, 202426.0326.0326.0326.0324.87-
Sep 16, 202425.6925.6925.6925.6924.54-
Sep 13, 202425.5025.5025.5025.5024.36-
Sep 12, 202425.0325.0325.0325.0323.91-
Sep 11, 202424.7324.7324.7324.7323.63-
Sep 10, 202424.7824.7824.7824.7823.67-
Sep 9, 202424.7824.7824.7824.7823.67-
Sep 6, 202424.7124.7124.7124.7123.61-
Sep 5, 202425.0025.0025.0025.0023.88-
Sep 4, 202425.2925.2925.2925.2924.16-
Sep 3, 202425.3525.3525.3525.3524.22-
Aug 30, 202425.9325.9325.9325.9324.77-
Aug 29, 202425.7125.7125.7125.7124.56-
Aug 28, 202425.6125.6125.6125.6124.47-
Aug 27, 202425.6325.6325.6325.6324.49-
Aug 26, 202425.7925.7925.7925.7924.64-
Aug 23, 202425.7725.7725.7725.7724.62-
Aug 22, 202425.1325.1325.1325.1324.01-
Aug 21, 202425.2725.2725.2725.2724.14-
Aug 20, 202424.9724.9724.9724.9723.86-
Aug 19, 202425.2925.2925.2925.2924.16-
Aug 16, 202425.1725.1725.1725.1724.05-
Aug 15, 202425.1725.1725.1725.1724.05-
Aug 14, 202424.6924.6924.6924.6923.59-
Aug 13, 202424.8224.8224.8224.8223.71-
Aug 12, 202424.5424.5424.5424.5423.45-
Aug 9, 202424.8724.8724.8724.8723.76-
Aug 8, 202424.9024.9024.9024.9023.79-
Aug 7, 202424.4224.4224.4224.4223.33-
Aug 6, 202424.7424.7424.7424.7423.64-
Aug 5, 202424.4724.4724.4724.4723.38-
Aug 2, 202425.0625.0625.0625.0623.94-
Aug 1, 202425.5525.5525.5525.5524.41-
Jul 31, 202426.2526.2526.2526.2525.08-
Jul 30, 202426.0926.0926.0926.0924.93-
Jul 29, 202425.9825.9825.9825.9824.82-
Jul 26, 202426.1726.1726.1726.1725.00-
Jul 25, 202425.6725.6725.6725.6724.52-
Jul 24, 202425.1825.1825.1825.1824.06-
Jul 23, 202425.7225.7225.7225.7224.57-
Jul 22, 202425.6425.6425.6425.6424.50-
Jul 19, 202425.1025.1025.1025.1023.98-
Jul 18, 202425.2925.2925.2925.2924.16-
Jul 17, 202425.6625.6625.6625.6624.52-
Jul 16, 202425.9225.9225.9225.9224.76-
Jul 15, 202424.9324.9324.9324.9323.82-
Jul 12, 202424.5724.5724.5724.5723.47-
Jul 11, 202424.2624.2624.2624.2623.18-
Jul 10, 202423.5823.5823.5823.5822.53-
Jul 9, 202423.2923.2923.2923.2922.25-
Jul 8, 202423.5423.5423.5423.5422.49-
Jul 5, 202423.5323.5323.5323.5322.48-
Jul 3, 202423.6023.6023.6023.6022.55-
Jul 2, 202423.6623.6623.6623.6622.60-
Jul 1, 202423.5823.5823.5823.5822.53-
Jun 28, 202423.8323.8323.8323.8322.77-
Jun 27, 202423.7923.7923.7923.7922.73-
Jun 26, 202423.6323.6323.6323.6322.58-
Jun 25, 202423.6023.6023.6023.6022.55-
Jun 24, 202423.8623.8623.8623.8622.80-
Jun 21, 202423.7723.7723.7723.7722.71-
Jun 20, 202423.8323.8323.8323.8322.77-
Jun 18, 202423.9223.9223.9223.9222.85-
Jun 17, 202423.9023.9023.9023.9022.83-
Jun 14, 202423.5623.5623.5623.5622.51-
Jun 13, 202423.8323.8323.8323.8322.77-
Jun 12, 202423.9923.9923.9923.9922.92-
Jun 11, 202423.5323.5323.5323.5322.48-
Jun 10, 202423.5923.5923.5923.5922.54-
Jun 7, 202423.6223.6223.6223.6222.57-
Jun 6, 202423.8323.8323.8323.8322.77-
Jun 5, 202423.9423.9423.9423.9422.87-
Jun 4, 202423.7823.7823.7823.7822.72-
Jun 3, 202424.1424.1424.1424.1423.06-
May 31, 202424.1324.1324.1324.1323.05-
May 30, 202424.1324.1324.1324.1323.05-
May 29, 202423.7923.7923.7923.7922.73-
May 28, 202424.1224.1224.1224.1223.04-
May 24, 202424.3324.3324.3324.3323.24-
May 23, 202424.1024.1024.1024.1023.02-
May 22, 202424.3924.3924.3924.3923.30-
May 21, 202424.5324.5324.5324.5323.44-
May 20, 202424.5724.5724.5724.5723.47-
May 17, 202424.4924.4924.4924.4923.40-
May 16, 202424.4624.4624.4624.4623.37-
May 15, 202424.7424.7424.7424.7423.64-
May 14, 202424.6724.6724.6724.6723.57-
May 13, 202424.4624.4624.4624.4623.37-
May 10, 202424.4324.4324.4324.4323.34-
May 9, 202424.3424.3424.3424.3423.25-
May 8, 202424.0724.0724.0724.0723.00-
May 7, 202424.1724.1724.1724.1723.09-
May 6, 202424.1624.1624.1624.1623.08-
May 3, 202423.8223.8223.8223.8222.76-
May 2, 202423.6123.6123.6123.6122.56-
May 1, 202423.3423.3423.3423.3422.30-
Apr 30, 202423.3223.3223.3223.3222.28-
Apr 29, 202423.6823.6823.6823.6822.62-
Apr 26, 202423.6123.6123.6123.6122.56-
Apr 25, 202423.5623.5623.5623.5622.51-
Apr 24, 202423.7623.7623.7623.7622.70-
Apr 23, 202423.7323.7323.7323.7322.67-
Apr 22, 202423.3823.3823.3823.3822.34-
Apr 19, 202423.2223.2223.2223.2222.18-
Apr 18, 202423.0623.0623.0623.0622.03-
Apr 17, 202423.0223.0223.0223.0221.99-
Apr 16, 202423.2623.2623.2623.2622.22-
Apr 15, 202423.4923.4923.4923.4922.44-
Apr 12, 202424.0124.0124.0124.0122.94-
Apr 11, 202424.0124.0124.0124.0122.94-
Apr 10, 202424.1024.1024.1024.1023.02-
Apr 9, 202424.8624.8624.8624.8623.75-
Apr 8, 202424.8624.8624.8624.8623.75-
Apr 5, 202424.7524.7524.7524.7523.65-
Apr 4, 202424.6524.6524.6524.6523.55-
Apr 3, 202424.8524.8524.8524.8523.74-
Apr 2, 202424.7424.7424.7424.7423.64-
Apr 1, 202425.0725.0725.0725.0723.95-
Mar 28, 202425.3525.3525.3525.3524.22-
Mar 27, 202425.4025.4025.4025.4024.27-
Mar 26, 202424.7924.7924.7924.7923.68-
Mar 25, 202424.7624.7624.7624.7623.66-
Mar 22, 202424.9824.9824.9824.9823.87-
Mar 21, 202425.1825.1825.1825.1824.06-
Mar 20, 202424.8124.8124.8124.8123.70-
Mar 19, 202424.4324.4324.4324.4323.34-
Mar 18, 202424.2524.2524.2524.2523.17-
Mar 15, 202424.4424.4424.4424.4423.35-
Mar 14, 202424.2424.2424.2424.2423.16-
Mar 13, 202424.6624.6624.6624.6623.56-
Mar 12, 202424.6624.6624.6624.6623.56-
Mar 11, 202424.9024.9024.9024.9023.79-

Related Tickers

BIVIX Invenomic Institutional
18.60
+1.92%
 
BIVRX Invenomic Investor
18.22
+1.90%
 
BIVSX Invenomic Super Institutional
18.87
+1.89%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
107.79
+1.27%
 
ENPIX ProFunds UltraSector Energy Fund
40.59
+1.10%
 
ENPSX ProFunds UltraSector Energy Fund
34.41
+1.09%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.40
+0.86%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.41
+0.86%
 
FSUTX Fidelity Select Utilities
121.08
+0.75%
 
FIKIX Fidelity Advisor Utilities Z
44.94
+0.74%
 
FUGAX Fidelity Advisor Utilities A
43.76
+0.74%
 
FAUFX Fidelity Advisor Utilities Fund
43.91
+0.73%
 
FUGIX Fidelity Advisor Utilities I
44.95
+0.72%
 
FUGCX Fidelity Advisor Utilities C
42.53
+0.71%
 
HGASX Hennessy Gas Utility Institutional
27.46
+0.66%
 
TORIX Tortoise Energy Infrastructure TR Ins
19.12
0.00%
 
CNFRX Columbia Bond Inst2
29.68
+0.54%
 
UMMDX Columbia Bond Fund - S
29.76
+0.54%
 
UMMGX Columbia Bond Fund
29.76
+0.54%
 
CBFYX Columbia Bond Inst3
29.82
+0.54%
 
CGJAX Calvert US Large Cap Growth Rspnb Idx A
61.96
-3.35%
 
PTIAX Performance Trust Total Return Bd Inst
19.92
+0.50%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.38
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.40
+0.49%
 
FIUIX Fidelity Telecom and Utilities
34.08
+0.47%
 
GIBLX Guggenheim Total Return Bond P
23.89
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
23.94
+0.46%
 
VCOBX Vanguard Core Bond Fund
18.05
+0.45%
 
CLDAX Calvert Core Bond A
15.82
+0.44%
 
CLDRX Calvert Core Bond Income R6
15.84
+0.44%
 
CLDIX Calvert Core Bond I
15.84
+0.44%
 
SIUPX Guggenheim Core Bond Fund P
16.41
+0.43%
 
GIBAX Guggenheim Total Return Bond A
23.90
+0.42%
 
GIBIX Guggenheim Total Return Bond Instl
23.92
+0.42%
 
JIMEX Johnson Institutional Intermediate Bd F
15.02
+0.40%
 
PARCX T. Rowe Price Retirement 2030 Advisor
25.41
-1.44%
 
MGBIX AMG GW&K ESG Bond I
21.82
+0.32%
 
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.81
+0.28%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.83
+0.28%
 
CPHUX Columbia Strategic Income Inst3
21.42
+0.28%
 
GMODX GMO Opportunistic Income Fund
24.41
+0.25%
 
LSIZX Columbia Strategic Income Inst
21.49
+0.23%
 
CTIVX Columbia Strategic Income Inst2
21.51
+0.23%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.14
+0.22%
 
ARINX Archer Income
18.15
+0.22%
 
PTIMX Performance Trust Municipal Bond Instl
22.75
+0.22%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.62
+0.20%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.63
+0.20%
 
CMNYX Columbia Minnesota Tax-Exempt Inst3
19.66
+0.20%
 
CDSRX Calvert Short Duration Income R6
15.85
+0.19%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.99
+0.19%
 
HNRIX Hennessy Energy Transition Instl
27.74
+0.18%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.70
+0.17%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.11
+0.15%
 
HNRGX Hennessy Energy Transition Investor
27.11
+0.15%
 
SMFAX American Beacon Stephens Mid-Cap Gr A
27.84
-3.43%
 
CSDAX Calvert Short Duration Income A
15.74
+0.13%
 
CDSIX Calvert Short Duration Income Fund
15.85
+0.13%
 
GILPX Guggenheim Limited Duration P
24.56
+0.12%
 
GILDX Guggenheim Limited Duration A
24.57
+0.12%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.04
+0.12%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.12
+0.11%
 
GIKRX Guggenheim Limited Duration R6
24.55
+0.08%
 
GILHX Guggenheim Limited Duration Instl
24.56
+0.08%
 
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.82
+0.06%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.06%
 
TORTX Tortoise Energy Infrastructure TR A
18.80
+0.05%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
BSPGX iShares S&P 500 Index G
658.44
-2.68%
 
FSENX Fidelity Select Energy Portfolio
55.59
-0.02%
 
GIOSX Guggenheim Macro Opportunities R6
24.79
0.00%
 
GIOIX Guggenheim Macro Opportunities Instl
24.79
-0.04%
 
GIOPX Guggenheim Macro Opportunities P
24.77
0.00%
 
GIOAX Guggenheim Macro Opportunities A
24.76
0.00%
 
FIKAX Fidelity Advisor Energy Z
45.60
-0.04%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.69
-0.06%
 
NPSRX Nuveen Preferred Secs & Inc I
15.66
-0.06%
 
NPSAX Nuveen Preferred Secs & Inc A
15.64
-0.06%
 
VWINX Vanguard Wellesley Income Inv
25.43
-0.08%
 
VWIAX Vanguard Wellesley Income Admiral
61.60
-0.08%
 
HMEZX NexPoint Merger Arbitrage Z
19.94
-0.10%
 
HMEAX NexPoint Merger Arbitrage A
19.52
-0.10%
 
VGCAX Vanguard Global Credit Bond Admiral
19.22
+0.31%
 
NFRFX Nuveen Floating Rate Income R6
18.13
-0.11%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.90
-0.12%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.82
-0.12%
 
RFRFX Columbia Floating Rate Inst2
33.43
-0.15%
 
CFRZX Columbia Floating Rate Inst
33.25
-0.15%
 
NFRIX Nuveen Floating Rate Income I
18.05
-0.17%
 
NFRAX Nuveen Floating Rate Income A
18.03
-0.17%
 
GIFSX Guggenheim Floating Rate Strats R6
24.02
-0.17%
 
GIFIX Guggenheim Floating Rate Strats Instl
24.01
-0.17%
 
GHVIX GMO High Yield VI
16.95
-0.18%
 
GMOZX GMO High Yield I
16.91
-0.18%
 
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.27
-0.18%
 
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.11
-0.19%
 
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
16.08
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.92
-0.20%
 
FPEIX First Trust Preferred Sec & Inc I
19.83
-0.20%
 
FPEAX First Trust Preferred Sec & Inc A
19.63
-0.20%