NYSE - Delayed Quote
USD
Virtus Investment Partners, Inc. (VRTS)
127.35
+2.48
(+1.99%)
At close: November 6 at 4:00:59 PM EST
128.50
+1.15
(+0.90%)
After hours: November 6 at 7:33:28 PM EST
Trade VRTS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
123.04
128.51
121.08
127.35
127.35
254,800
Nov 5, 2026
130.11
130.89
123.19
124.87
124.87
130,400
Nov 4, 2026
124.96
129.02
121.87
128.89
128.89
140,700
Nov 3, 2026
121.32
121.80
118.90
120.44
120.44
110,000
Nov 2, 2026
120.00
123.00
119.99
121.43
121.43
137,800
Oct 30, 2026
2.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
121.36
122.18
116.71
118.23
118.23
129,000
Oct 29, 2026
124.21
126.20
123.72
124.97
122.52
117,800
Oct 28, 2026
121.66
123.92
120.14
123.07
120.66
128,800
Oct 27, 2026
120.36
121.64
119.39
121.06
118.69
212,100
Oct 26, 2026
119.21
121.12
118.75
118.94
116.61
125,800
Oct 23, 2026
120.34
121.67
118.61
119.31
116.97
119,400
Oct 22, 2026
118.36
122.77
118.36
122.35
119.95
170,700
Oct 21, 2026
120.60
121.28
118.84
119.39
117.05
186,800
Oct 20, 2026
118.00
122.15
117.51
120.08
117.73
160,500
Oct 19, 2026
122.44
123.36
117.44
117.74
115.43
152,400
Oct 16, 2026
123.36
125.38
120.59
122.93
120.52
139,000
Oct 15, 2026
123.26
124.31
120.66
122.90
120.49
164,800
Oct 14, 2026
126.50
127.90
120.18
122.48
120.08
174,800
Oct 13, 2026
130.32
130.58
127.12
127.97
125.46
241,900
Oct 12, 2026
129.84
131.27
128.06
130.51
127.95
147,500
Oct 9, 2026
132.98
133.18
131.15
131.22
128.65
89,800
Oct 8, 2026
131.22
132.36
130.05
131.59
129.01
121,600
Oct 7, 2026
130.71
132.39
129.89
130.91
128.34
165,400
Oct 6, 2026
136.25
136.25
130.30
132.02
129.43
110,500
Oct 5, 2026
134.76
136.76
131.54
134.47
131.83
139,700
Oct 2, 2026
133.89
135.99
132.06
133.81
131.19
117,900
Oct 1, 2026
131.98
134.34
130.27
132.78
130.18
137,500
Sep 30, 2026
132.08
132.97
130.61
132.32
129.73
127,500
Sep 29, 2026
129.96
136.08
127.10
131.26
128.69
178,300
Sep 28, 2026
128.98
130.19
127.33
129.55
127.01
117,500
Sep 25, 2026
130.28
131.83
129.00
130.58
128.02
128,800
Sep 24, 2026
129.51
130.26
127.00
129.82
127.27
168,800
Sep 23, 2026
129.42
130.43
127.04
128.00
125.49
167,200
Sep 22, 2026
131.29
131.47
128.12
130.31
127.76
139,200
Sep 21, 2026
126.65
131.14
125.31
129.85
127.30
224,100
Sep 18, 2026
127.38
128.50
125.00
125.00
122.55
330,500
Sep 17, 2026
131.82
133.92
128.39
128.47
125.95
151,000
Sep 16, 2026
138.10
138.56
129.03
130.76
128.20
138,100
Sep 15, 2026
142.32
142.32
136.81
137.88
135.18
151,200
Sep 14, 2026
145.95
148.78
143.32
143.52
140.71
110,200
Sep 11, 2026
154.09
159.69
146.46
147.41
144.52
138,700
Sep 10, 2026
152.50
159.14
150.32
151.82
148.84
82,700
Sep 9, 2026
157.51
157.86
152.05
152.67
149.68
121,000
Sep 8, 2026
157.61
160.25
156.44
157.65
154.56
106,800
Sep 4, 2026
157.32
159.99
156.56
159.43
156.30
107,300
Sep 3, 2026
158.94
161.19
154.95
158.19
155.09
80,000
Sep 2, 2026
160.91
162.99
156.77
156.77
153.70
95,300
Sep 1, 2026
163.02
166.35
158.90
160.00
156.86
119,700
Aug 31, 2026
168.13
168.13
165.28
165.50
162.26
109,700
Aug 28, 2026
168.07
169.17
166.71
168.52
165.22
82,000
Aug 27, 2026
167.13
169.13
166.49
167.23
163.95
111,900
Aug 26, 2026
165.27
167.81
164.85
167.25
163.97
105,900
Aug 25, 2026
168.37
168.37
165.41
166.26
163.00
89,800
Aug 24, 2026
167.77
169.63
167.02
168.40
165.10
96,700
Aug 21, 2026
169.10
171.07
166.74
167.09
163.81
75,100
Aug 20, 2026
167.54
168.39
166.30
168.08
164.78
104,200
Aug 19, 2026
168.90
170.06
166.62
166.65
163.38
89,200
Aug 18, 2026
169.00
169.95
166.75
166.81
163.54
66,600
Aug 17, 2026
168.35
170.50
166.16
168.14
164.84
93,200
Aug 14, 2026
169.64
170.01
167.70
169.03
165.72
78,300
Aug 13, 2026
169.76
170.60
167.19
170.20
166.86
125,900
Aug 12, 2026
167.09
168.80
165.62
167.55
164.27
151,700
Aug 11, 2026
167.60
170.50
166.59
166.72
163.45
96,800
Aug 10, 2026
163.73
167.50
163.73
165.83
162.58
74,600
Aug 7, 2026
163.50
166.15
163.50
165.16
161.92
93,800
Aug 6, 2026
162.41
165.22
162.32
163.50
160.29
101,700
Aug 5, 2026
164.03
166.01
160.94
161.81
158.64
228,000
Aug 4, 2026
167.87
171.90
165.95
166.39
163.13
285,800
Aug 3, 2026
161.09
170.45
161.09
169.36
166.04
232,700
Jul 31, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
160.36
160.36
147.86
159.35
156.23
324,000
Jul 30, 2026
163.76
165.86
156.61
163.50
157.94
165,700
Jul 29, 2026
169.09
173.35
167.54
167.79
162.09
215,600
Jul 28, 2026
168.44
173.03
167.31
171.05
165.24
104,100
Jul 27, 2026
167.07
169.31
165.36
167.58
161.88
84,200
Jul 24, 2026
161.93
166.75
160.38
165.66
160.03
165,800
Jul 23, 2026
162.62
164.03
161.05
163.02
157.48
128,900
Jul 22, 2026
163.40
165.73
163.40
164.18
158.60
87,500
Jul 21, 2026
162.63
165.21
159.98
163.34
157.79
140,900
Jul 20, 2026
166.02
166.02
159.10
162.16
156.65
143,000
Jul 17, 2026
166.73
170.03
162.30
164.46
158.87
127,900
Jul 16, 2026
168.58
170.41
167.01
168.95
163.21
105,300
Jul 15, 2026
163.03
168.34
162.94
168.28
162.56
121,300
Jul 14, 2026
155.15
162.48
155.15
160.77
155.30
103,100
Jul 13, 2026
162.11
162.11
153.62
157.18
151.84
155,900
Jul 10, 2026
159.48
162.84
159.08
160.21
154.76
111,100
Jul 9, 2026
154.48
157.41
153.00
157.34
151.99
134,600
Jul 8, 2026
153.21
157.00
152.00
154.39
149.14
180,500
Jul 7, 2026
155.57
156.92
152.30
155.03
149.76
182,400
Jul 6, 2026
153.52
156.11
151.00
154.79
149.53
125,000
Jul 2, 2026
147.34
151.75
144.97
151.64
146.48
130,100
Jul 1, 2026
143.96
150.00
143.96
145.16
140.23
131,100
Jun 30, 2026
144.59
147.59
143.50
143.50
138.62
156,200
Jun 29, 2026
146.87
146.87
142.44
144.08
139.18
188,300
Jun 26, 2026
137.09
147.58
135.86
147.58
142.56
309,400
Jun 25, 2026
139.65
141.86
133.30
135.69
131.08
109,200
Jun 24, 2026
142.20
142.64
138.55
138.61
133.90
96,100
Jun 23, 2026
141.27
144.25
140.40
141.91
137.09
80,300
Jun 22, 2026
141.57
143.96
139.16
140.57
135.79
88,400
Jun 18, 2026
143.56
146.37
140.98
141.60
136.79
146,100
Jun 17, 2026
141.54
147.26
141.54
142.86
138.00
89,500
Jun 16, 2026
145.65
148.20
142.30
143.33
138.46
130,800
Jun 15, 2026
147.00
149.92
143.56
143.78
138.89
103,700
Jun 12, 2026
144.00
149.05
142.58
145.18
140.24
80,200
Jun 11, 2026
141.00
143.00
139.48
142.59
137.74
96,700
Jun 10, 2026
143.57
145.75
140.13
140.92
136.13
149,000
Jun 9, 2026
146.01
151.09
143.03
145.19
140.25
128,700
Jun 8, 2026
147.79
148.56
144.67
144.80
139.88
90,100
Jun 5, 2026
149.08
149.86
146.02
146.57
141.59
95,100
Jun 4, 2026
142.82
149.33
142.77
148.85
143.79
149,100
Jun 3, 2026
145.35
145.72
138.64
140.93
136.14
147,200
Jun 2, 2026
145.32
147.91
143.01
147.27
142.26
173,000
Jun 1, 2026
142.82
147.38
142.60
145.60
140.65
133,500
May 29, 2026
143.20
147.51
142.55
143.03
138.17
108,800
May 28, 2026
142.61
144.15
140.00
142.15
137.32
93,400
May 27, 2026
145.41
146.61
143.79
144.01
139.11
94,300
May 26, 2026
144.00
145.99
142.63
144.11
139.21
68,900
May 22, 2026
141.81
145.31
140.01
143.62
138.74
105,900
May 21, 2026
135.86
142.39
134.22
141.67
136.85
105,500
May 20, 2026
132.79
138.12
132.01
137.93
133.24
158,800
May 19, 2026
138.50
141.00
132.00
132.60
128.09
140,400
May 18, 2026
136.78
142.86
136.78
140.19
135.42
92,600
May 15, 2026
141.42
141.51
137.67
138.02
133.33
68,100
May 14, 2026
141.24
144.20
141.24
142.21
137.38
62,900
May 13, 2026
139.54
141.94
137.94
141.24
136.44
74,000
May 12, 2026
143.46
143.46
138.34
140.85
136.06
95,700
May 11, 2026
143.54
145.44
142.52
142.70
137.85
69,600
May 8, 2026
142.07
144.53
139.51
143.93
139.04
83,800
May 7, 2026
143.95
145.50
140.34
141.85
137.03
89,100
May 6, 2026
144.95
147.72
142.37
143.32
138.45
97,500
May 5, 2026
140.14
145.31
139.28
143.29
138.42
117,100
May 4, 2026
135.49
139.48
130.46
139.48
134.74
198,400
May 1, 2026
135.90
145.00
127.00
136.00
131.38
181,700
Apr 30, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
140.47
148.06
140.08
145.55
140.60
97,700
Apr 29, 2026
144.76
145.90
141.38
143.68
136.48
77,000
Apr 28, 2026
147.15
147.15
145.07
145.07
137.80
68,300
Apr 27, 2026
143.12
147.52
143.12
144.87
137.61
74,900
Apr 24, 2026
142.60
144.45
140.28
143.14
135.96
146,700
Apr 23, 2026
140.92
143.87
140.16
142.58
135.43
104,500
Apr 22, 2026
138.75
141.87
136.82
141.87
134.76
79,200
Apr 21, 2026
142.70
143.55
137.48
137.93
131.02
66,400
Apr 20, 2026
139.00
142.69
139.00
142.17
135.04
95,700
Apr 17, 2026
140.87
143.34
139.61
139.78
132.77
106,100
Apr 16, 2026
143.90
143.90
140.29
140.79
133.73
78,700
Apr 15, 2026
142.00
143.51
141.00
143.45
136.26
102,000
Apr 14, 2026
140.33
143.18
138.58
141.79
134.68
129,900
Apr 13, 2026
137.86
139.24
133.29
139.23
132.25
117,700
Apr 10, 2026
135.82
137.88
134.31
137.45
130.56
123,200
Apr 9, 2026
133.79
137.18
133.02
135.82
129.01
114,100
Apr 8, 2026
132.88
136.76
132.50
135.62
128.82
163,200
Apr 7, 2026
127.16
130.18
126.91
129.06
122.59
155,600
Apr 6, 2026
126.63
128.90
125.42
128.41
121.97
85,200
Apr 2, 2026
128.77
129.26
121.61
127.26
120.88
113,900
Apr 1, 2026
133.83
135.26
130.92
131.12
124.55
84,800
Mar 31, 2026
132.39
134.51
129.74
134.35
127.61
151,200
Mar 30, 2026
130.28
132.24
128.64
130.16
123.63
154,200
Mar 27, 2026
132.22
132.38
128.23
129.11
122.64
108,000
Mar 26, 2026
131.22
134.36
130.66
133.20
126.52
77,500
Mar 25, 2026
131.89
132.99
129.89
132.50
125.86
87,100
Mar 24, 2026
129.36
131.41
128.39
130.25
123.72
124,100
Mar 23, 2026
130.22
131.42
128.14
130.03
123.51
97,700
Mar 20, 2026
129.08
130.00
125.78
126.55
120.21
269,900
Mar 19, 2026
128.09
130.50
125.40
129.18
122.70
105,000
Mar 18, 2026
130.00
133.57
127.62
130.16
123.63
136,300
Mar 17, 2026
129.05
133.48
127.28
131.63
125.03
159,600
Mar 16, 2026
127.54
128.41
124.70
125.42
119.13
77,600
Mar 13, 2026
128.58
129.35
125.92
126.11
119.79
72,300
Mar 12, 2026
129.96
130.90
127.67
127.69
121.29
97,000
Mar 11, 2026
131.20
133.60
128.01
132.26
125.63
72,700
Mar 10, 2026
132.15
133.75
129.12
131.65
125.05
83,400
Mar 9, 2026
131.43
133.33
127.00
132.26
125.63
113,400
Mar 6, 2026
136.44
136.44
131.87
134.08
127.36
87,900
Mar 5, 2026
140.26
140.26
136.10
138.35
131.41
120,400
Mar 4, 2026
139.53
141.73
137.76
140.60
133.55
70,300
Mar 3, 2026
138.05
141.30
135.83
139.72
132.72
77,800
Mar 2, 2026
136.01
141.24
136.01
140.67
133.62
57,100
Feb 27, 2026
141.48
141.69
137.31
138.36
131.42
66,400
Feb 26, 2026
143.34
145.06
139.35
144.15
136.92
67,000
Feb 25, 2026
142.67
143.61
139.15
142.45
135.31
72,500
Feb 24, 2026
140.57
144.16
138.44
140.85
133.79
80,600
Feb 23, 2026
145.94
149.50
136.13
138.39
131.45
113,100
Feb 20, 2026
145.56
147.78
143.82
146.91
139.55
99,300
Feb 19, 2026
140.47
148.22
139.51
146.48
139.14
141,900
Feb 18, 2026
138.19
142.63
138.19
141.66
134.56
107,300
Feb 17, 2026
139.24
139.88
135.70
138.03
131.11
77,500
Feb 13, 2026
138.71
139.59
136.41
138.18
131.25
76,300
Feb 12, 2026
140.58
140.93
134.81
137.94
131.02
91,700
Feb 11, 2026
141.84
143.84
139.42
139.72
132.72
122,700
Feb 10, 2026
135.97
144.47
135.97
141.81
134.70
134,500
Feb 9, 2026
140.22
140.33
135.31
135.76
128.95
106,200
Feb 6, 2026
147.00
149.20
140.23
140.29
133.26
113,300
Feb 5, 2026
151.58
157.28
146.26
150.96
143.39
127,300
Feb 4, 2026
152.11
154.20
147.41
150.68
143.13
148,900
Feb 3, 2026
160.86
162.89
150.26
152.25
144.62
99,100
Feb 2, 2026
162.53
166.08
162.00
162.32
154.18
91,200
Jan 30, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
162.94
164.86
160.29
163.25
155.07
329,100
Jan 29, 2026
167.05
167.73
164.26
165.91
155.31
136,400
Jan 28, 2026
169.00
170.17
165.69
166.25
155.63
77,100
Jan 27, 2026
170.61
171.15
168.90
169.06
158.26
75,400
Jan 26, 2026
166.82
170.38
166.42
169.11
158.31
102,000
Jan 23, 2026
168.52
168.52
165.17
166.70
156.05
36,300
Jan 22, 2026
169.69
170.89
167.70
169.41
158.59
56,000
Jan 21, 2026
163.93
168.98
163.93
167.73
157.02
61,000
Jan 20, 2026
168.06
168.06
162.82
163.58
153.13
44,000
Jan 16, 2026
170.76
170.99
168.21
169.30
158.49
74,700
Jan 15, 2026
169.27
171.40
167.78
170.27
159.39
74,700
Jan 14, 2026
167.28
171.04
167.28
169.79
158.95
88,600
Jan 13, 2026
175.58
175.58
165.94
168.89
158.10
85,600
Jan 12, 2026
171.72
175.66
171.65
175.63
164.41
79,100
Jan 9, 2026
172.69
175.58
172.10
173.74
162.64
94,100
Jan 8, 2026
164.90
172.07
164.90
171.31
160.37
87,300
Jan 7, 2026
168.95
169.20
163.88
166.41
155.78
54,600
Jan 6, 2026
166.30
169.92
166.03
169.50
158.67
54,100
Jan 5, 2026
162.31
171.41
162.31
167.49
156.79
86,700
Jan 2, 2026
162.95
164.82
161.53
162.51
152.13
43,700
Dec 31, 2025
164.85
165.77
162.37
163.15
152.73
63,900
Dec 30, 2025
165.36
165.65
163.40
164.13
153.65
50,200
Dec 29, 2025
166.73
167.06
163.30
164.54
154.03
46,000
Dec 26, 2025
167.71
167.71
165.69
166.43
155.80
41,700
Dec 24, 2025
166.15
168.58
164.64
166.56
155.92
44,000
Dec 23, 2025
162.98
167.63
162.98
165.53
154.96
84,000
Dec 22, 2025
161.53
166.05
161.53
164.55
154.04
59,300
Dec 19, 2025
162.86
163.91
160.39
161.54
151.22
146,800
Dec 18, 2025
166.45
168.25
162.85
163.16
152.74
108,700
Dec 17, 2025
164.13
167.32
163.87
164.83
154.30
79,100
Dec 16, 2025
167.46
169.27
165.92
166.59
155.95
61,300
Dec 15, 2025
168.29
171.36
165.40
165.90
155.30
119,300
Dec 12, 2025
166.74
171.06
166.74
169.14
158.34
100,500
Dec 11, 2025
166.43
169.82
165.80
168.31
157.56
108,300
Dec 10, 2025
161.15
166.28
159.18
164.44
153.94
132,700
Dec 9, 2025
160.03
163.99
159.00
162.74
152.35
72,600
Dec 8, 2025
163.14
163.14
157.60
159.17
149.00
88,900
Dec 5, 2025
159.20
163.05
159.06
161.79
151.46
61,100
Dec 4, 2025
162.86
162.98
158.21
159.06
148.90
57,100
Dec 3, 2025
156.40
163.81
156.40
163.16
152.74
51,700
Dec 2, 2025
161.92
161.93
155.35
155.57
145.63
43,500
Dec 1, 2025
159.38
161.64
158.96
160.37
150.13
44,000
Nov 28, 2025
158.71
161.32
158.05
159.59
149.40
28,600
Nov 26, 2025
159.28
161.15
156.59
160.25
150.01
104,900
Nov 25, 2025
155.15
161.14
154.38
160.13
149.90
91,100
Nov 24, 2025
157.49
157.55
154.66
155.38
145.46
79,000
Nov 21, 2025
156.35
162.00
155.09
158.25
148.14
56,200
Nov 20, 2025
157.30
158.55
153.21
155.33
145.41
53,400
Nov 19, 2025
156.00
162.68
154.20
156.19
146.21
38,900
Nov 18, 2025
154.88
158.44
154.88
156.18
146.20
69,200
Nov 17, 2025
161.65
162.70
154.68
155.43
145.50
49,200
Nov 14, 2025
164.23
164.23
161.53
162.04
151.69
50,900
Nov 13, 2025
162.29
166.17
162.28
164.64
154.12
60,900
Nov 12, 2025
165.34
166.67
161.40
165.79
155.20
100,800
Nov 11, 2025
162.19
164.75
161.00
163.90
153.43
72,800
Nov 10, 2025
164.31
165.29
160.46
162.17
151.81
62,000
Nov 7, 2025
162.30
163.25
158.69
163.16
152.74
77,700
