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

Date Range:

Date	Open	Close	Adj Close	High	Low
August 18, 2025	57.53	57.53	57.53	57.53	57.53
August 15, 2025	58.2	58.2	58.2	58.2	58.2
August 14, 2025	58.2	58.2	58.2	58.2	58.2
August 13, 2025	58.99	58.99	58.99	58.99	58.99
August 12, 2025	57.91	57.91	57.91	57.91	57.91
August 11, 2025	56.62	56.62	56.62	56.62	56.62
August 08, 2025	56.61	56.61	56.61	56.61	56.61
August 07, 2025	56.79	56.79	56.79	56.79	56.79
August 06, 2025	57.04	57.04	57.04	57.04	57.04
August 05, 2025	57.06	57.06	57.06	57.06	57.06
August 04, 2025	56.91	56.91	56.91	56.91	56.91
August 01, 2025	56.16	56.16	56.16	56.16	56.16
July 31, 2025	56.84	56.84	56.84	56.84	56.84
July 30, 2025	57.29	57.29	57.29	57.29	57.29
July 29, 2025	57.54	57.54	57.54	57.54	57.54
July 28, 2025	57.31	57.31	57.31	57.31	57.31
July 25, 2025	57.52	57.52	57.52	57.52	57.52
July 24, 2025	57.1	57.1	57.1	57.1	57.1
July 23, 2025	57.39	57.39	57.39	57.39	57.39
July 22, 2025	56.95	56.95	56.95	56.95	56.95
July 21, 2025	56.44	56.44	56.44	56.44	56.44
July 18, 2025	56.86	56.86	56.86	56.86	56.86
July 17, 2025	57.06	57.06	57.06	57.06	57.06
July 16, 2025	56.38	56.38	56.38	56.38	56.38
July 15, 2025	55.95	55.95	55.95	55.95	55.95
July 14, 2025	56.98	56.98	56.98	56.98	56.98
July 11, 2025	57.65	57.65	57.65	57.65	57.65
July 10, 2025	57.65	57.65	57.65	57.65	57.65
July 09, 2025	57.35	57.35	57.35	57.35	57.35
July 08, 2025	57.01	57.01	57.01	57.01	57.01
July 07, 2025	56.75	56.75	56.75	56.75	56.75
July 03, 2025	57.35	57.35	57.35	57.35	57.35
July 02, 2025	57.08	57.08	57.08	57.08	57.08
July 01, 2025	56.78	56.78	56.78	56.78	56.78
June 30, 2025	55.77	55.77	55.77	55.77	55.77
June 27, 2025	55.7	55.7	55.7	55.7	55.7
June 26, 2025	55.53	55.53	55.53	55.53	55.53
June 25, 2025	55.04	55.04	55.04	55.04	55.04
June 24, 2025	55.57	55.57	55.57	55.57	55.57
June 23, 2025	55.07	55.07	55.07	55.07	55.07
June 20, 2025	54.02	54.02	54.02	54.02	54.02
June 18, 2025	54.12	54.12	54.12	54.12	54.12
June 17, 2025	53.95	53.95	53.95	53.95	53.95
June 16, 2025	54.49	54.49	54.49	54.49	54.49
June 13, 2025	54.97	54.97	54.97	54.97	54.97
June 12, 2025	54.97	54.97	54.97	54.97	54.97
June 11, 2025	55.01	55.01	55.01	55.01	55.01
June 10, 2025	55.41	55.41	55.41	55.41	55.41
June 09, 2025	55.22	55.22	55.22	55.22	55.22
June 06, 2025	55.29	55.29	55.29	55.29	55.29
June 05, 2025	55.06	55.06	55.06	55.06	55.06
June 04, 2025	55.24	55.24	55.24	55.24	55.24
June 03, 2025	55.25	55.25	55.25	55.25	55.25
June 02, 2025	54.71	54.71	54.71	54.71	54.71
May 30, 2025	55	55	55	55	55
May 29, 2025	54.76	54.76	54.76	54.76	54.76
May 28, 2025	54.76	54.76	54.76	54.76	54.76
May 27, 2025	54.5	54.5	54.5	54.5	54.5
May 23, 2025	54.5	54.5	54.5	54.5	54.5
May 22, 2025	54.88	54.88	54.88	54.88	54.88

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