Virtus KAR Small-Cap Core Fund Class I - PKSFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	51.81	51.81	51.81	51.81	51.81
January 12, 2026	51.95	51.95	51.95	51.95	51.95
January 09, 2026	51.92	51.92	51.92	51.92	51.92
January 08, 2026	51.16	51.16	51.16	51.16	51.16
January 07, 2026	50.01	50.01	50.01	50.01	50.01
January 06, 2026	50.62	50.62	50.62	50.62	50.62
January 05, 2026	50.09	50.09	50.09	50.09	50.09
January 02, 2026	48.65	48.65	48.65	48.65	48.65
December 31, 2025	48.65	48.65	48.65	48.65	48.65
December 30, 2025	49.3	49.3	49.3	49.3	49.3
December 29, 2025	49.62	49.62	49.62	49.62	49.62
December 26, 2025	49.74	49.74	49.74	49.74	49.74
December 24, 2025	49.67	49.67	49.67	49.67	49.67
December 23, 2025	49.56	49.56	49.56	49.56	49.56
December 22, 2025	49.8	49.8	49.8	49.8	49.8
December 19, 2025	49.48	49.48	49.48	49.48	49.48
December 18, 2025	49.59	49.59	49.59	49.59	49.59
December 17, 2025	49.52	49.52	49.52	49.52	49.52
December 16, 2025	49.36	49.36	49.36	49.36	49.36
December 15, 2025	56.52	56.52	56.52	56.52	56.52
December 12, 2025	56.54	56.54	56.54	56.54	56.54
December 11, 2025	56.15	56.15	56.15	56.15	56.15
December 10, 2025	56.15	56.15	56.15	56.15	56.15
December 09, 2025	55.01	55.01	55.01	55.01	55.01
December 08, 2025	55.26	55.26	55.26	55.26	55.26
December 05, 2025	55.53	55.53	55.53	55.53	55.53
December 04, 2025	55.38	55.38	55.38	55.38	55.38
December 03, 2025	55.38	55.38	55.38	55.38	55.38
December 02, 2025	54.77	54.77	54.77	54.77	54.77
December 01, 2025	54.93	54.93	54.93	54.93	54.93
November 28, 2025	54.96	54.96	54.96	54.96	54.96
November 26, 2025	55.11	55.11	55.11	55.11	55.11
November 25, 2025	55.2	55.2	55.2	55.2	55.2
November 24, 2025	54.12	54.12	54.12	54.12	54.12
November 21, 2025	52.86	52.86	52.86	52.86	52.86
November 20, 2025	52.86	52.86	52.86	52.86	52.86
November 19, 2025	53.05	53.05	53.05	53.05	53.05
November 18, 2025	53.12	53.12	53.12	53.12	53.12
November 17, 2025	52.96	52.96	52.96	52.96	52.96
November 14, 2025	53.8	53.8	53.8	53.8	53.8
November 13, 2025	54.13	54.13	54.13	54.13	54.13
November 12, 2025	55.06	55.06	55.06	55.06	55.06
November 11, 2025	54.82	54.82	54.82	54.82	54.82
November 10, 2025	54.67	54.67	54.67	54.67	54.67
November 07, 2025	54.58	54.58	54.58	54.58	54.58
November 06, 2025	54.31	54.31	54.31	54.31	54.31
November 05, 2025	54.93	54.93	54.93	54.93	54.93
November 04, 2025	54.42	54.42	54.42	54.42	54.42
November 03, 2025	54.42	54.42	54.42	54.42	54.42
October 31, 2025	54.64	54.64	54.64	54.64	54.64
October 30, 2025	55.22	55.22	55.22	55.22	55.22
October 29, 2025	55.22	55.22	55.22	55.22	55.22
October 28, 2025	56.2	56.2	56.2	56.2	56.2
October 27, 2025	56.26	56.26	56.26	56.26	56.26
October 24, 2025	55.96	55.96	55.96	55.96	55.96
October 23, 2025	55.53	55.53	55.53	55.53	55.53
October 22, 2025	55.36	55.36	55.36	55.36	55.36
October 21, 2025	55.88	55.88	55.88	55.88	55.88
October 20, 2025	55.3	55.3	55.3	55.3	55.3
October 17, 2025	54.82	54.82	54.82	54.82	54.82

Virtus KAR Small-Cap Core Fund Class I (PKSFX) NASDAQ