Virtus KAR Emerging Markets Small-Cap Fund A (VAESX) NASDAQ
16.33
-0.22(-1.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.33
-0.22(-1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
| March 12, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 |
| March 11, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 |
| March 10, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
| March 09, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
| March 06, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
| March 05, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0 |
| March 04, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 |
| March 03, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 |
| March 02, 2026 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0 |
| February 27, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| February 26, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 |
| February 25, 2026 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 |
| February 24, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 |
| February 23, 2026 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0 |
| February 20, 2026 | 17.55 | 17.55 | 0 | 17.55 | 17.55 | 0 |
| February 19, 2026 | 17.54 | 17.54 | 0 | 17.54 | 17.54 | 0 |
| February 18, 2026 | 17.56 | 17.56 | 0 | 17.56 | 17.56 | 0 |
| February 17, 2026 | 17.53 | 17.53 | 0 | 17.53 | 17.53 | 0 |
| February 13, 2026 | 17.5 | 17.5 | 0 | 17.5 | 17.5 | 0 |
| February 12, 2026 | 17.56 | 17.56 | 0 | 17.56 | 17.56 | 0 |
| February 11, 2026 | 17.64 | 17.64 | 0 | 17.64 | 17.64 | 0 |
| February 10, 2026 | 17.59 | 17.59 | 0 | 17.59 | 17.59 | 0 |
| February 09, 2026 | 17.55 | 17.55 | 0 | 17.55 | 17.55 | 0 |
| February 06, 2026 | 17.44 | 17.44 | 0 | 17.44 | 17.44 | 0 |
| February 05, 2026 | 17.28 | 17.28 | 0 | 17.28 | 17.28 | 0 |
| February 04, 2026 | 17.4 | 17.4 | 0 | 17.4 | 17.4 | 0 |
| February 03, 2026 | 17.49 | 17.49 | 0 | 17.49 | 17.49 | 0 |
| February 02, 2026 | 17.31 | 17.31 | 0 | 17.31 | 17.31 | 0 |
| January 30, 2026 | 17.34 | 17.34 | 0 | 17.34 | 17.34 | 0 |
| January 29, 2026 | 17.42 | 17.42 | 0 | 17.42 | 17.42 | 0 |
| January 28, 2026 | 17.51 | 17.51 | 0 | 17.51 | 17.51 | 0 |
| January 27, 2026 | 17.48 | 17.48 | 0 | 17.48 | 17.48 | 0 |
| January 26, 2026 | 17.18 | 17.18 | 0 | 17.18 | 17.18 | 0 |
| January 23, 2026 | 17.02 | 17.02 | 0 | 17.02 | 17.02 | 0 |
| January 22, 2026 | 16.92 | 16.92 | 0 | 16.92 | 16.92 | 0 |
| January 21, 2026 | 16.74 | 16.74 | 0 | 16.74 | 16.74 | 0 |
| January 20, 2026 | 16.53 | 16.53 | 0 | 16.53 | 16.53 | 0 |
| January 16, 2026 | 16.54 | 16.54 | 0 | 16.54 | 16.54 | 0 |
| January 15, 2026 | 16.61 | 16.61 | 0 | 16.61 | 16.61 | 0 |
| January 14, 2026 | 16.45 | 16.45 | 0 | 16.45 | 16.45 | 0 |
| January 13, 2026 | 16.43 | 16.43 | 0 | 16.43 | 16.43 | 0 |
| January 12, 2026 | 16.51 | 16.51 | 0 | 16.51 | 16.51 | 0 |
| January 09, 2026 | 16.53 | 16.53 | 0 | 16.53 | 16.53 | 0 |
| January 08, 2026 | 16.43 | 16.43 | 0 | 16.43 | 16.43 | 0 |
| January 07, 2026 | 16.48 | 16.48 | 0 | 16.48 | 16.48 | 0 |
| January 06, 2026 | 16.49 | 16.49 | 0 | 16.49 | 16.49 | 0 |
| January 05, 2026 | 16.45 | 16.45 | 0 | 16.45 | 16.45 | 0 |
| January 02, 2026 | 16.32 | 16.32 | 0 | 16.32 | 16.32 | 0 |
| December 31, 2025 | 16.23 | 16.23 | 0 | 16.23 | 16.23 | 0 |
| December 30, 2025 | 16.25 | 16.25 | 0 | 16.25 | 16.25 | 0 |
| December 29, 2025 | 16.19 | 16.19 | 0 | 16.19 | 16.19 | 0 |
| December 26, 2025 | 16.18 | 16.18 | 0 | 16.18 | 16.18 | 0 |
| December 24, 2025 | 16.18 | 16.18 | 0 | 16.18 | 16.18 | 0 |
| December 23, 2025 | 16.12 | 16.12 | 0 | 16.12 | 16.12 | 0 |
| December 22, 2025 | 16.03 | 16.03 | 0 | 16.03 | 16.03 | 0 |
| December 19, 2025 | 15.99 | 15.99 | 0 | 15.99 | 15.99 | 0 |
| December 18, 2025 | 16.02 | 16.02 | 0 | 16.02 | 16.02 | 0 |
| December 17, 2025 | 15.98 | 15.98 | 0 | 15.98 | 15.98 | 0 |
| December 16, 2025 | 16.11 | 16.11 | 0 | 16.11 | 16.11 | 0 |