Virtus KAR Small-Cap Growth Fund Class C - PSGCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
June 24, 2025	21.61	21.61	21.61	21.61	21.61
June 23, 2025	21.61	21.61	21.61	21.61	21.61
June 20, 2025	21.26	21.26	21.26	21.26	21.26
June 18, 2025	21.3	21.3	21.3	21.3	21.3
June 17, 2025	21.61	21.61	21.61	21.61	21.61
June 16, 2025	21.61	21.61	21.61	21.61	21.61
June 13, 2025	21.45	21.45	21.45	21.45	21.45
June 12, 2025	21.86	21.86	21.86	21.86	21.86
June 11, 2025	21.8	21.8	21.8	21.8	21.8
June 10, 2025	22	22	22	22	22
June 09, 2025	22.14	22.14	22.14	22.14	22.14
June 06, 2025	22.14	22.14	22.14	22.14	22.14
June 05, 2025	21.96	21.96	21.96	21.96	21.96
June 04, 2025	22.02	22.02	22.02	22.02	22.02
June 03, 2025	21.63	21.63	21.63	21.63	21.63
June 02, 2025	21.63	21.63	21.63	21.63	21.63
May 30, 2025	21.68	21.68	21.68	21.68	21.68
May 29, 2025	21.7	21.7	21.7	21.7	21.7
May 28, 2025	21.84	21.84	21.84	21.84	21.84
May 27, 2025	22.14	22.14	22.14	22.14	22.14
May 23, 2025	21.75	21.75	21.75	21.75	21.75
May 22, 2025	21.8	21.8	21.8	21.8	21.8
May 21, 2025	21.78	21.78	21.78	21.78	21.78
May 20, 2025	22.29	22.29	22.29	22.29	22.29
May 19, 2025	22.38	22.38	22.38	22.38	22.38
May 16, 2025	22.4	22.4	22.4	22.4	22.4
May 15, 2025	22.12	22.12	22.12	22.12	22.12
May 14, 2025	21.99	21.99	21.99	21.99	21.99
May 13, 2025	22.28	22.28	22.28	22.28	22.28
May 12, 2025	22.22	22.22	22.22	22.22	22.22
May 09, 2025	21.53	21.53	21.53	21.53	21.53
May 08, 2025	21.46	21.46	21.46	21.46	21.46
May 07, 2025	21.06	21.06	21.06	21.06	21.06
May 06, 2025	21.06	21.06	21.06	21.06	21.06
May 05, 2025	21.17	21.17	21.17	21.17	21.17
May 02, 2025	21.22	21.22	21.22	21.22	21.22
May 01, 2025	20.66	20.66	20.66	20.66	20.66
April 30, 2025	20.62	20.62	20.62	20.62	20.62
April 29, 2025	20.58	20.58	20.58	20.58	20.58
April 28, 2025	20.4	20.4	20.4	20.4	20.4
April 25, 2025	20.36	20.36	20.36	20.36	20.36
April 24, 2025	20.75	20.75	20.75	20.75	20.75
April 23, 2025	20.48	20.48	20.48	20.48	20.48
April 22, 2025	20.24	20.24	20.24	20.24	20.24
April 21, 2025	19.73	19.73	19.73	19.73	19.73
April 17, 2025	20.33	20.33	20.33	20.33	20.33
April 16, 2025	20.25	20.25	20.25	20.25	20.25
April 15, 2025	20.62	20.62	20.62	20.62	20.62
April 14, 2025	20.65	20.65	20.65	20.65	20.65
April 11, 2025	20.42	20.42	20.42	20.42	20.42
April 10, 2025	20.21	20.21	20.21	20.21	20.21
April 09, 2025	20.78	20.78	20.78	20.78	20.78
April 08, 2025	19.09	19.09	19.09	19.09	19.09
April 07, 2025	19.81	19.81	19.81	19.81	19.81
April 04, 2025	19.81	19.81	19.81	19.81	19.81
April 03, 2025	20.79	20.79	20.79	20.79	20.79
April 02, 2025	21.68	21.68	21.68	21.68	21.68
April 01, 2025	21.62	21.62	21.62	21.62	21.62
March 31, 2025	21.49	21.49	21.49	21.49	21.49
March 28, 2025	21.55	21.55	21.55	21.55	21.55

Virtus KAR Small-Cap Growth Fund Class C (PSGCX) NASDAQ