Virtus KAR Mid-Cap Core Fund Class I - VIMCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 02, 2025	61.09	61.09	61.09	61.09	61.09
October 01, 2025	61.09	61.09	61.09	61.09	61.09
September 30, 2025	61.45	61.45	61.45	61.45	61.45
September 29, 2025	61.18	61.18	61.18	61.18	61.18
September 26, 2025	61.15	61.15	61.15	61.15	61.15
September 25, 2025	60.52	60.52	60.52	60.52	60.52
September 24, 2025	60.93	60.93	60.93	60.93	60.93
September 23, 2025	61.33	61.33	61.33	61.33	61.33
September 22, 2025	61.52	61.52	61.52	61.52	61.52
September 19, 2025	61.3	61.3	61.3	61.3	61.3
September 18, 2025	61.6	61.6	61.6	61.6	61.6
September 17, 2025	61.06	61.06	61.06	61.06	61.06
September 16, 2025	61.39	61.39	61.39	61.39	61.39
September 15, 2025	61.41	61.41	61.41	61.41	61.41
September 12, 2025	61.61	61.61	61.61	61.61	61.61
September 11, 2025	62.66	62.66	62.66	62.66	62.66
September 10, 2025	61.29	61.29	61.29	61.29	61.29
September 09, 2025	61.42	61.42	61.42	61.42	61.42
September 08, 2025	62.23	62.23	62.23	62.23	62.23
September 05, 2025	61.97	61.97	61.97	61.97	61.97
September 04, 2025	61.77	61.77	61.77	61.77	61.77
September 03, 2025	60.87	60.87	60.87	60.87	60.87
September 02, 2025	60.97	60.97	60.97	60.97	60.97
August 29, 2025	61.55	61.55	61.55	61.55	61.55
August 28, 2025	62.25	62.25	62.25	62.25	62.25
August 27, 2025	62.25	62.25	62.25	62.25	62.25
August 26, 2025	62.34	62.34	62.34	62.34	62.34
August 25, 2025	61.88	61.88	61.88	61.88	61.88
August 22, 2025	62.53	62.53	62.53	62.53	62.53
August 21, 2025	61.04	61.04	61.04	61.04	61.04
August 20, 2025	61.31	61.31	61.31	61.31	61.31
August 19, 2025	61.68	61.68	61.68	61.68	61.68
August 18, 2025	61.19	61.19	61.19	61.19	61.19
August 15, 2025	61.07	61.07	61.07	61.07	61.07
August 14, 2025	61.6	61.6	61.6	61.6	61.6
August 13, 2025	62.31	62.31	62.31	62.31	62.31
August 12, 2025	61.35	61.35	61.35	61.35	61.35
August 11, 2025	60.44	60.44	60.44	60.44	60.44
August 08, 2025	60.55	60.55	60.55	60.55	60.55
August 07, 2025	60.6	60.6	60.6	60.6	60.6
August 06, 2025	60.67	60.67	60.67	60.67	60.67
August 05, 2025	60.83	60.83	60.83	60.83	60.83
August 04, 2025	61.13	61.13	61.13	61.13	61.13
August 01, 2025	60.35	60.35	60.35	60.35	60.35
July 31, 2025	60.67	60.67	60.67	60.67	60.67
July 30, 2025	61.66	61.66	61.66	61.66	61.66
July 29, 2025	62.28	62.28	62.28	62.28	62.28
July 28, 2025	62.73	62.73	62.73	62.73	62.73
July 25, 2025	62.74	62.74	62.74	62.74	62.74
July 24, 2025	62.74	62.74	62.74	62.74	62.74
July 23, 2025	62.28	62.28	62.28	62.28	62.28
July 22, 2025	61.7	61.7	61.7	61.7	61.7
July 21, 2025	61.47	61.47	61.47	61.47	61.47
July 18, 2025	61.93	61.93	61.93	61.93	61.93
July 17, 2025	62.07	62.07	62.07	62.07	62.07
July 16, 2025	61.32	61.32	61.32	61.32	61.32
July 15, 2025	61.06	61.06	61.06	61.06	61.06
July 14, 2025	62.02	62.02	62.02	62.02	62.02
July 11, 2025	62.05	62.05	62.05	62.05	62.05
July 10, 2025	62.57	62.57	62.57	62.57	62.57

Virtus KAR Mid-Cap Core Fund Class I (VIMCX) NASDAQ