Nasdaq - Delayed Quote
USD
Virtus KAR Small-Cap Core R6 (VSCRX)
52.00
+1.30
(+2.56%)
As of 8:07:42 AM EDT. Market Open.
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
Oct 29, 2026
52.00
52.00
52.00
52.00
52.00
-
Oct 28, 2026
50.70
50.70
50.70
50.70
50.70
-
Oct 27, 2026
51.11
51.11
51.11
51.11
51.11
-
Oct 26, 2026
50.85
50.85
50.85
50.85
50.85
-
Oct 23, 2026
50.57
50.57
50.57
50.57
50.57
-
Oct 22, 2026
51.13
51.13
51.13
51.13
51.13
-
Oct 21, 2026
50.39
50.39
50.39
50.39
50.39
-
Oct 20, 2026
50.28
50.28
50.28
50.28
50.28
-
Oct 19, 2026
49.66
49.66
49.66
49.66
49.66
-
Oct 16, 2026
49.91
49.91
49.91
49.91
49.91
-
Oct 15, 2026
49.83
49.83
49.83
49.83
49.83
-
Oct 14, 2026
48.96
48.96
48.96
48.96
48.96
-
Oct 13, 2026
49.19
49.19
49.19
49.19
49.19
-
Oct 12, 2026
49.00
49.00
49.00
49.00
49.00
-
Oct 9, 2026
48.76
48.76
48.76
48.76
48.76
-
Oct 8, 2026
48.83
48.83
48.83
48.83
48.83
-
Oct 7, 2026
48.65
48.65
48.65
48.65
48.65
-
Oct 6, 2026
49.56
49.56
49.56
49.56
49.56
-
Oct 5, 2026
49.48
49.48
49.48
49.48
49.48
-
Oct 2, 2026
49.50
49.50
49.50
49.50
49.50
-
Oct 1, 2026
49.29
49.29
49.29
49.29
49.29
-
Sep 30, 2026
48.76
48.76
48.76
48.76
48.76
-
Sep 29, 2026
49.15
49.15
49.15
49.15
49.15
-
Sep 28, 2026
49.25
49.25
49.25
49.25
49.25
-
Sep 25, 2026
49.43
49.43
49.43
49.43
49.43
-
Sep 24, 2026
49.06
49.06
49.06
49.06
49.06
-
Sep 23, 2026
49.37
49.37
49.37
49.37
49.37
-
Sep 22, 2026
49.55
49.55
49.55
49.55
49.55
-
Sep 21, 2026
49.53
49.53
49.53
49.53
49.53
-
Sep 18, 2026
49.44
49.44
49.44
49.44
49.44
-
Sep 17, 2026
49.45
49.45
49.45
49.45
49.45
-
Sep 16, 2026
49.63
49.63
49.63
49.63
49.63
-
Sep 15, 2026
49.81
49.81
49.81
49.81
49.81
-
Sep 14, 2026
50.21
50.21
50.21
50.21
50.21
-
Sep 11, 2026
50.27
50.27
50.27
50.27
50.27
-
Sep 10, 2026
50.19
50.19
50.19
50.19
50.19
-
Sep 9, 2026
50.68
50.68
50.68
50.68
50.68
-
Sep 8, 2026
51.37
51.37
51.37
51.37
51.37
-
Sep 4, 2026
51.91
51.91
51.91
51.91
51.91
-
Sep 3, 2026
51.76
51.76
51.76
51.76
51.76
-
Sep 2, 2026
51.68
51.68
51.68
51.68
51.68
-
Sep 1, 2026
51.46
51.46
51.46
51.46
51.46
-
Aug 31, 2026
52.02
52.02
52.02
52.02
52.02
-
Aug 28, 2026
52.44
52.44
52.44
52.44
52.44
-
Aug 27, 2026
52.53
52.53
52.53
52.53
52.53
-
Aug 26, 2026
52.96
52.96
52.96
52.96
52.96
-
Aug 25, 2026
52.67
52.67
52.67
52.67
52.67
-
Aug 24, 2026
53.08
53.08
53.08
53.08
53.08
-
Aug 21, 2026
53.14
53.14
53.14
53.14
53.14
-
Aug 20, 2026
52.91
52.91
52.91
52.91
52.91
-
Aug 19, 2026
53.47
53.47
53.47
53.47
53.47
-
Aug 18, 2026
53.09
53.09
53.09
53.09
53.09
-
Aug 17, 2026
53.77
53.77
53.77
53.77
53.77
-
Aug 14, 2026
53.92
53.92
53.92
53.92
53.92
-
Aug 13, 2026
54.02
54.02
54.02
54.02
54.02
-
Aug 12, 2026
53.66
53.66
53.66
53.66
53.66
-
Aug 11, 2026
53.86
53.86
53.86
53.86
53.86
-
Aug 10, 2026
53.47
53.47
53.47
53.47
53.47
-
Aug 7, 2026
54.32
54.32
54.32
54.32
54.32
-
Aug 6, 2026
53.88
53.88
53.88
53.88
53.88
-
Aug 5, 2026
54.27
54.27
54.27
54.27
54.27
-
Aug 4, 2026
54.05
54.05
54.05
54.05
54.05
-
Aug 3, 2026
53.37
53.37
53.37
53.37
53.37
-
Jul 31, 2026
52.45
52.45
52.45
52.45
52.45
-
Jul 30, 2026
52.55
52.55
52.55
52.55
52.55
-
Jul 29, 2026
52.92
52.92
52.92
52.92
52.92
-
Jul 28, 2026
53.73
53.73
53.73
53.73
53.73
-
Jul 27, 2026
53.15
53.15
53.15
53.15
53.15
-
Jul 24, 2026
53.03
53.03
53.03
53.03
53.03
-
Jul 23, 2026
52.68
52.68
52.68
52.68
52.68
-
Jul 22, 2026
52.80
52.80
52.80
52.80
52.80
-
Jul 21, 2026
52.93
52.93
52.93
52.93
52.93
-
Jul 20, 2026
53.11
53.11
53.11
53.11
53.11
-
Jul 17, 2026
53.56
53.56
53.56
53.56
53.56
-
Jul 16, 2026
54.26
54.26
54.26
54.26
54.26
-
Jul 15, 2026
53.29
53.29
53.29
53.29
53.29
-
Jul 14, 2026
53.10
53.10
53.10
53.10
53.10
-
Jul 13, 2026
52.90
52.90
52.90
52.90
52.90
-
Jul 10, 2026
52.97
52.97
52.97
52.97
52.97
-
Jul 9, 2026
52.88
52.88
52.88
52.88
52.88
-
Jul 8, 2026
52.41
52.41
52.41
52.41
52.41
-
Jul 7, 2026
53.52
53.52
53.52
53.52
53.52
-
Jul 6, 2026
54.10
54.10
54.10
54.10
54.10
-
Jul 2, 2026
53.90
53.90
53.90
53.90
53.90
-
Jul 1, 2026
53.90
53.90
53.90
53.90
53.90
-
Jun 30, 2026
54.09
54.09
54.09
54.09
54.09
-
Jun 29, 2026
53.52
53.52
53.52
53.52
53.52
-
Jun 26, 2026
53.82
53.82
53.82
53.82
53.82
-
Jun 25, 2026
53.57
53.57
53.57
53.57
53.57
-
Jun 24, 2026
52.81
52.81
52.81
52.81
52.81
-
Jun 23, 2026
51.82
51.82
51.82
51.82
51.82
-
Jun 22, 2026
51.92
51.92
51.92
51.92
51.92
-
Jun 18, 2026
52.07
52.07
52.07
52.07
52.07
-
Jun 17, 2026
51.24
51.24
51.24
51.24
51.24
-
Jun 16, 2026
51.99
51.99
51.99
51.99
51.99
-
Jun 15, 2026
51.64
51.64
51.64
51.64
51.64
-
Jun 12, 2026
51.72
51.72
51.72
51.72
51.72
-
Jun 11, 2026
51.51
51.51
51.51
51.51
51.51
-
Jun 10, 2026
50.50
50.50
50.50
50.50
50.50
-
Jun 9, 2026
51.30
51.30
51.30
51.30
51.30
-
Jun 8, 2026
50.45
50.45
50.45
50.45
50.45
-
Jun 5, 2026
50.33
50.33
50.33
50.33
50.33
-
Jun 4, 2026
50.40
50.40
50.40
50.40
50.40
-
Jun 3, 2026
50.23
50.23
50.23
50.23
50.23
-
Jun 2, 2026
50.49
50.49
50.49
50.49
50.49
-
Jun 1, 2026
50.54
50.54
50.54
50.54
50.54
-
May 29, 2026
50.50
50.50
50.50
50.50
50.50
-
May 28, 2026
50.66
50.66
50.66
50.66
50.66
-
May 27, 2026
50.82
50.82
50.82
50.82
50.82
-
May 26, 2026
50.95
50.95
50.95
50.95
50.95
-
May 22, 2026
50.38
50.38
50.38
50.38
50.38
-
May 21, 2026
50.13
50.13
50.13
50.13
50.13
-
May 20, 2026
50.15
50.15
50.15
50.15
50.15
-
May 19, 2026
49.29
49.29
49.29
49.29
49.29
-
May 18, 2026
49.71
49.71
49.71
49.71
49.71
-
May 15, 2026
49.17
49.17
49.17
49.17
49.17
-
May 14, 2026
49.72
49.72
49.72
49.72
49.72
-
May 13, 2026
49.63
49.63
49.63
49.63
49.63
-
May 12, 2026
50.16
50.16
50.16
50.16
50.16
-
May 11, 2026
50.60
50.60
50.60
50.60
50.60
-
May 8, 2026
51.29
51.29
51.29
51.29
51.29
-
May 7, 2026
51.21
51.21
51.21
51.21
51.21
-
May 6, 2026
51.73
51.73
51.73
51.73
51.73
-
May 5, 2026
51.49
51.49
51.49
51.49
51.49
-
May 4, 2026
51.01
51.01
51.01
51.01
51.01
-
May 1, 2026
51.96
51.96
51.96
51.96
51.96
-
Apr 30, 2026
52.41
52.41
52.41
52.41
52.41
-
Apr 29, 2026
52.09
52.09
52.09
52.09
52.09
-
Apr 28, 2026
52.75
52.75
52.75
52.75
52.75
-
Apr 27, 2026
52.83
52.83
52.83
52.83
52.83
-
Apr 24, 2026
52.64
52.64
52.64
52.64
52.64
-
Apr 23, 2026
53.06
53.06
53.06
53.06
53.06
-
Apr 22, 2026
53.03
53.03
53.03
53.03
53.03
-
Apr 21, 2026
53.03
53.03
53.03
53.03
53.03
-
Apr 20, 2026
52.73
52.73
52.73
52.73
52.73
-
Apr 17, 2026
52.34
52.34
52.34
52.34
52.34
-
Apr 16, 2026
51.51
51.51
51.51
51.51
51.51
-
Apr 15, 2026
51.63
51.63
51.63
51.63
51.63
-
Apr 14, 2026
52.17
52.17
52.17
52.17
52.17
-
Apr 13, 2026
52.07
52.07
52.07
52.07
52.07
-
Apr 10, 2026
51.49
51.49
51.49
51.49
51.49
-
Apr 9, 2026
51.91
51.91
51.91
51.91
51.91
-
Apr 8, 2026
51.61
51.61
51.61
51.61
51.61
-
Apr 7, 2026
50.02
50.02
50.02
50.02
50.02
-
Apr 6, 2026
49.98
49.98
49.98
49.98
49.98
-
Apr 2, 2026
49.81
49.81
49.81
49.81
49.81
-
Apr 1, 2026
49.94
49.94
49.94
49.94
49.94
-
Mar 31, 2026
49.68
49.68
49.68
49.68
49.68
-
Mar 30, 2026
48.68
48.68
48.68
48.68
48.68
-
Mar 27, 2026
48.78
48.78
48.78
48.78
48.78
-
Mar 26, 2026
49.40
49.40
49.40
49.40
49.40
-
Mar 25, 2026
49.95
49.95
49.95
49.95
49.95
-
Mar 24, 2026
49.87
49.87
49.87
49.87
49.87
-
Mar 23, 2026
49.43
49.43
49.43
49.43
49.43
-
Mar 20, 2026
48.60
48.60
48.60
48.60
48.60
-
Mar 19, 2026
49.12
49.12
49.12
49.12
49.12
-
Mar 18, 2026
49.34
49.34
49.34
49.34
49.34
-
Mar 17, 2026
49.90
49.90
49.90
49.90
49.90
-
Mar 16, 2026
49.82
49.82
49.82
49.82
49.82
-
Mar 13, 2026
49.59
49.59
49.59
49.59
49.59
-
Mar 12, 2026
49.53
49.53
49.53
49.53
49.53
-
Mar 11, 2026
50.39
50.39
50.39
50.39
50.39
-
Mar 10, 2026
50.71
50.71
50.71
50.71
50.71
-
Mar 9, 2026
51.25
51.25
51.25
51.25
51.25
-
Mar 6, 2026
51.34
51.34
51.34
51.34
51.34
-
Mar 5, 2026
52.09
52.09
52.09
52.09
52.09
-
Mar 4, 2026
52.81
52.81
52.81
52.81
52.81
-
Mar 3, 2026
52.70
52.70
52.70
52.70
52.70
-
Mar 2, 2026
52.90
52.90
52.90
52.90
52.90
-
Feb 27, 2026
52.64
52.64
52.64
52.64
52.64
-
Feb 26, 2026
53.03
53.03
53.03
53.03
53.03
-
Feb 25, 2026
52.38
52.38
52.38
52.38
52.38
-
Feb 24, 2026
52.76
52.76
52.76
52.76
52.76
-
Feb 23, 2026
52.37
52.37
52.37
52.37
52.37
-
Feb 20, 2026
53.50
53.50
53.50
53.50
53.50
-
Feb 19, 2026
53.11
53.11
53.11
53.11
53.11
-
Feb 18, 2026
53.47
53.47
53.47
53.47
53.47
-
Feb 17, 2026
53.66
53.66
53.66
53.66
53.66
-
Feb 13, 2026
53.93
53.93
53.93
53.93
53.93
-
Feb 12, 2026
53.61
53.61
53.61
53.61
53.61
-
Feb 11, 2026
54.16
54.16
54.16
54.16
54.16
-
Feb 10, 2026
54.72
54.72
54.72
54.72
54.72
-
Feb 9, 2026
54.43
54.43
54.43
54.43
54.43
-
Feb 6, 2026
54.54
54.54
54.54
54.54
54.54
-
Feb 5, 2026
53.60
53.60
53.60
53.60
53.60
-
Feb 4, 2026
53.48
53.48
53.48
53.48
53.48
-
Feb 3, 2026
52.46
52.46
52.46
52.46
52.46
-
Feb 2, 2026
52.81
52.81
52.81
52.81
52.81
-
Jan 30, 2026
52.27
52.27
52.27
52.27
52.27
-
Jan 29, 2026
52.47
52.47
52.47
52.47
52.47
-
Jan 28, 2026
52.43
52.43
52.43
52.43
52.43
-
Jan 27, 2026
52.64
52.64
52.64
52.64
52.64
-
Jan 26, 2026
52.89
52.89
52.89
52.89
52.89
-
Jan 23, 2026
52.81
52.81
52.81
52.81
52.81
-
Jan 22, 2026
53.57
53.57
53.57
53.57
53.57
-
Jan 21, 2026
53.50
53.50
53.50
53.50
53.50
-
Jan 20, 2026
52.35
52.35
52.35
52.35
52.35
-
Jan 16, 2026
53.22
53.22
53.22
53.22
53.22
-
Jan 15, 2026
53.38
53.38
53.38
53.38
53.38
-
Jan 14, 2026
52.42
52.42
52.42
52.42
52.42
-
Jan 13, 2026
52.09
52.09
52.09
52.09
52.09
-
Jan 12, 2026
52.23
52.23
52.23
52.23
52.23
-
Jan 9, 2026
52.21
52.21
52.21
52.21
52.21
-
Jan 8, 2026
51.44
51.44
51.44
51.44
51.44
-
Jan 7, 2026
50.29
50.29
50.29
50.29
50.29
-
Jan 6, 2026
50.90
50.90
50.90
50.90
50.90
-
Jan 5, 2026
50.37
50.37
50.37
50.37
50.37
-
Jan 2, 2026
49.40
49.40
49.40
49.40
49.40
-
Dec 31, 2025
48.92
48.92
48.92
48.92
48.92
-
Dec 30, 2025
49.57
49.57
49.57
49.57
49.57
-
Dec 29, 2025
49.89
49.89
49.89
49.89
49.89
-
Dec 26, 2025
50.01
50.01
50.01
50.01
50.01
-
Dec 24, 2025
49.94
49.94
49.94
49.94
49.94
-
Dec 23, 2025
49.83
49.83
49.83
49.83
49.83
-
Dec 22, 2025
50.07
50.07
50.07
50.07
50.07
-
Dec 19, 2025
49.75
49.75
49.75
49.75
49.75
-
Dec 18, 2025
49.86
49.86
49.86
49.86
49.86
-
Dec 17, 2025
49.79
49.79
49.79
49.79
49.79
-
Dec 16, 2025
6.983
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
49.63
49.63
49.63
49.63
49.63
-
Dec 15, 2025
56.82
56.82
56.82
56.82
49.84
-
Dec 12, 2025
56.83
56.83
56.83
56.83
49.85
-
Dec 11, 2025
57.03
57.03
57.03
57.03
50.02
-
Dec 10, 2025
56.44
56.44
56.44
56.44
49.50
-
Dec 9, 2025
55.30
55.30
55.30
55.30
48.50
-
Dec 8, 2025
55.55
55.55
55.55
55.55
48.72
-
Dec 5, 2025
55.94
55.94
55.94
55.94
49.07
-
Dec 4, 2025
55.82
55.82
55.82
55.82
48.96
-
Dec 3, 2025
55.66
55.66
55.66
55.66
48.82
-
Dec 2, 2025
55.06
55.06
55.06
55.06
48.29
-
Dec 1, 2025
55.22
55.22
55.22
55.22
48.43
-
Nov 28, 2025
55.25
55.25
55.25
55.25
48.46
-
Nov 26, 2025
55.39
55.39
55.39
55.39
48.58
-
Nov 25, 2025
55.49
55.49
55.49
55.49
48.67
-
Nov 24, 2025
54.40
54.40
54.40
54.40
47.71
-
Nov 21, 2025
54.42
54.42
54.42
54.42
47.73
-
Nov 20, 2025
53.13
53.13
53.13
53.13
46.60
-
Nov 19, 2025
53.33
53.33
53.33
53.33
46.78
-
Nov 18, 2025
53.39
53.39
53.39
53.39
46.83
-
Nov 17, 2025
53.23
53.23
53.23
53.23
46.69
-
Nov 14, 2025
54.07
54.07
54.07
54.07
47.42
-
Nov 13, 2025
54.41
54.41
54.41
54.41
47.72
-
Nov 12, 2025
55.34
55.34
55.34
55.34
48.54
-
Nov 11, 2025
55.10
55.10
55.10
55.10
48.33
-
Nov 10, 2025
54.95
54.95
54.95
54.95
48.20
-
Nov 7, 2025
54.86
54.86
54.86
54.86
48.12
-
Nov 6, 2025
54.59
54.59
54.59
54.59
47.88
-
Nov 5, 2025
55.21
55.21
55.21
55.21
48.42
-
Nov 4, 2025
54.71
54.71
54.71
54.71
47.99
-
Nov 3, 2025
54.69
54.69
54.69
54.69
47.97
-
Oct 31, 2025
54.92
54.92
54.92
54.92
48.17
-
Oct 30, 2025
54.82
54.82
54.82
54.82
48.08
-
