Virtus Equity Trust - Virtus KAR Small-Cap Growth Fund - PXSGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 12, 2025	28.84	28.84	28.84	28.84	28.84
September 11, 2025	29.2	29.2	29.2	29.2	29.2
September 10, 2025	28.83	28.83	28.83	28.83	28.83
September 09, 2025	29.24	29.24	29.24	29.24	29.24
September 08, 2025	29.72	29.72	29.72	29.72	29.72
September 05, 2025	29.71	29.71	29.71	29.71	29.71
September 04, 2025	29.45	29.45	29.45	29.45	29.45
September 03, 2025	29.31	29.31	29.31	29.31	29.31
September 02, 2025	29.2	29.2	29.2	29.2	29.2
August 29, 2025	29.82	29.82	29.82	29.82	29.82
August 28, 2025	29.94	29.94	29.94	29.94	29.94
August 27, 2025	30.17	30.17	30.17	30.17	30.17
August 26, 2025	29.78	29.78	29.78	29.78	29.78
August 25, 2025	29.82	29.82	29.82	29.82	29.82
August 22, 2025	30.22	30.22	30.22	30.22	30.22
August 21, 2025	29.24	29.24	29.24	29.24	29.24
August 20, 2025	29.35	29.35	29.35	29.35	29.35
August 19, 2025	29.44	29.44	29.44	29.44	29.44
August 18, 2025	29.29	29.29	29.29	29.29	29.29
August 15, 2025	29.16	29.16	29.16	29.16	29.16
August 14, 2025	29.36	29.36	29.36	29.36	29.36
August 13, 2025	29.99	29.99	29.99	29.99	29.99
August 12, 2025	29.06	29.06	29.06	29.06	29.06
August 11, 2025	28.46	28.46	28.46	28.46	28.46
August 08, 2025	28.83	28.83	28.83	28.83	28.83
August 07, 2025	29.26	29.26	29.26	29.26	29.26
August 06, 2025	29.21	29.21	29.21	29.21	29.21
August 05, 2025	29.34	29.34	29.34	29.34	29.34
August 04, 2025	29.44	29.44	29.44	29.44	29.44
August 01, 2025	29.01	29.01	29.01	29.01	29.01
July 31, 2025	29.29	29.29	29.29	29.29	29.29
July 30, 2025	29.82	29.82	29.82	29.82	29.82
July 29, 2025	30	30	30	30	30
July 28, 2025	30.39	30.39	30.39	30.39	30.39
July 25, 2025	30.47	30.47	30.47	30.47	30.47
July 24, 2025	30.31	30.31	30.31	30.31	30.31
July 23, 2025	30.87	30.87	30.87	30.87	30.87
July 22, 2025	30.71	30.71	30.71	30.71	30.71
July 21, 2025	30.31	30.31	30.31	30.31	30.31
July 18, 2025	30.38	30.38	30.38	30.38	30.38
July 17, 2025	30.7	30.7	30.7	30.7	30.7
July 16, 2025	30.28	30.28	30.28	30.28	30.28
July 15, 2025	29.86	29.86	29.86	29.86	29.86
July 14, 2025	30.5	30.5	30.5	30.5	30.5
July 11, 2025	30.32	30.32	30.32	30.32	30.32
July 10, 2025	30.78	30.78	30.78	30.78	30.78
July 09, 2025	30.76	30.76	30.76	30.76	30.76
July 08, 2025	30.67	30.67	30.67	30.67	30.67
July 07, 2025	30.57	30.57	30.57	30.57	30.57
July 03, 2025	31	31	31	31	31
July 02, 2025	30.75	30.75	30.75	30.75	30.75
July 01, 2025	30.86	30.86	30.86	30.86	30.86
June 30, 2025	30.65	30.65	30.65	30.65	30.65
June 27, 2025	30.61	30.61	30.61	30.61	30.61
June 26, 2025	30.49	30.49	30.49	30.49	30.49
June 25, 2025	30.07	30.07	30.07	30.07	30.07
June 24, 2025	30.43	30.43	30.43	30.43	30.43
June 23, 2025	30	30	30	30	30
June 20, 2025	29.52	29.52	29.52	29.52	29.52
June 18, 2025	29.57	29.57	29.57	29.57	29.57

Virtus Equity Trust - Virtus KAR Small-Cap Growth Fund (PXSGX) NASDAQ