Advertisement
Virtus KAR Mid-Cap Growth I (PICMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| Nov 21, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Nov 20, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| Nov 19, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| Nov 18, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Nov 15, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Nov 14, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| Nov 13, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| Nov 12, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| Nov 11, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Nov 08, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Nov 07, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| Nov 06, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| Nov 05, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Nov 04, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| Nov 01, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| Oct 31, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Oct 30, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| Oct 29, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| Oct 28, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Oct 25, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| Oct 24, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| Oct 23, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| Oct 22, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Oct 21, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Oct 18, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Oct 17, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Oct 16, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Oct 15, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Oct 14, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Oct 11, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Oct 10, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| Oct 09, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Oct 08, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Oct 07, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| Oct 04, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Oct 03, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| Oct 02, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Oct 01, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Sep 30, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Sep 27, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| Sep 26, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Sep 25, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Sep 24, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| Sep 23, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Sep 20, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| Sep 19, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Sep 18, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Sep 17, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Sep 16, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Sep 13, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| Sep 12, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Sep 11, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| Sep 10, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| Sep 09, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| Sep 06, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| Sep 05, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| Sep 04, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| Sep 03, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| Aug 30, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Aug 29, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Aug 28, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Aug 27, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Aug 26, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Aug 23, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| Aug 22, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| Aug 21, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| Aug 20, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Aug 19, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Aug 16, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Aug 15, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Aug 14, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| Aug 13, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| Aug 12, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| Aug 09, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| Aug 08, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Aug 07, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| Aug 06, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| Aug 05, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Aug 02, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Aug 01, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| Jul 31, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| Jul 30, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Jul 29, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| Jul 26, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| Jul 25, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Jul 24, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Jul 23, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| Jul 22, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| Jul 19, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| Jul 18, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Jul 17, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Jul 16, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Jul 15, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Jul 12, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| Jul 11, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Jul 10, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| Jul 09, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| Jul 08, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| Jul 05, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.