Virtus KAR Mid-Cap ETF (KMID)

Last Price24.74

Change-0.02 (-0.10%)

NYSE · Last Trade: Dec 27th, 7:52 PM EST

Historical Prices For Virtus KAR Mid-Cap ETF (KMID)

Date Range:

2025-09-28 - 2025-12-28

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	24.81	24.81	24.65	24.74	16,781	24.74
12/24/2025	24.73	24.76	24.73	24.76	30,204	24.76
12/23/2025	24.68	24.73	24.65	24.73	16,559	24.73
12/22/2025	24.60	24.76	24.60	24.76	34,063	24.76
12/19/2025	24.52	24.57	24.52	24.54	3,485	24.54
12/18/2025	24.58	24.59	24.34	24.43	59,022	24.43
12/17/2025	24.62	24.62	24.37	24.38	22,049	24.38
12/16/2025	24.64	24.65	24.34	24.48	4,762	24.48
12/15/2025	24.65	24.65	24.55	24.64	12,736	24.64
12/12/2025	24.65	24.73	24.55	24.61	5,547	24.61
12/11/2025	24.60	24.79	24.60	24.79	89,537	24.79
12/10/2025	24.27	24.57	24.27	24.50	30,087	24.50
12/09/2025	24.30	24.35	24.11	24.11	3,653	24.11
12/08/2025	24.53	24.53	24.33	24.36	31,432	24.36
12/05/2025	24.60	24.62	24.52	24.56	23,871	24.56
12/04/2025	24.41	24.56	24.38	24.50	10,687	24.50
12/03/2025	24.15	24.41	24.15	24.41	23,781	24.41
12/02/2025	24.13	24.16	24.12	24.16	3,023	24.16
12/01/2025	24.22	24.33	24.12	24.12	3,285	24.12
11/28/2025	24.21	24.22	24.21	24.21	425	24.21
11/26/2025	24.15	24.24	24.15	24.15	24,756	24.15
11/25/2025	23.92	24.12	23.92	24.12	23,153	24.12
11/24/2025	23.63	23.74	23.63	23.69	956	23.69
11/21/2025	23.70	23.70	23.70	23.70	100	23.70
11/20/2025	23.58	23.58	23.14	23.14	2,573	23.14
11/19/2025	23.38	23.38	23.30	23.35	5,055	23.35
11/18/2025	23.27	23.52	23.27	23.40	14,276	23.40
11/17/2025	23.63	23.68	23.39	23.42	10,676	23.42
11/14/2025	23.77	23.82	23.71	23.71	7,088	23.71
11/13/2025	24.04	24.09	23.86	23.86	13,119	23.86
11/12/2025	24.33	24.33	24.14	24.14	3,324	24.14
11/11/2025	24.25	24.27	24.19	24.20	4,546	24.20
11/10/2025	24.10	24.26	24.06	24.21	3,470	24.21
11/07/2025	23.88	24.08	23.83	24.08	3,629	24.08
11/06/2025	24.09	24.11	23.91	23.92	6,564	23.92
11/05/2025	24.14	24.32	24.08	24.21	10,360	24.21
11/04/2025	24.09	24.20	24.09	24.18	5,665	24.18
11/03/2025	24.19	24.31	24.19	24.31	1,170	24.31
10/31/2025	24.35	24.35	24.26	24.35	2,446	24.35
10/30/2025	24.63	24.63	24.38	24.38	4,501	24.38
10/29/2025	24.50	24.52	24.28	24.28	6,693	24.28
10/28/2025	24.75	24.80	24.67	24.67	13,829	24.67
10/27/2025	25.00	25.00	24.83	24.83	2,510	24.83
10/24/2025	24.98	24.99	24.78	24.78	2,662	24.78
10/23/2025	24.75	24.82	24.74	24.82	680	24.82
10/22/2025	24.73	24.78	24.54	24.54	2,130	24.54
10/21/2025	24.74	24.90	24.74	24.89	682	24.89
10/20/2025	24.67	24.76	24.67	24.76	874	24.76
10/17/2025	24.44	24.44	24.32	24.42	10,374	24.42
10/16/2025	24.59	24.59	24.33	24.34	9,295	24.34
10/15/2025	24.69	24.69	24.49	24.50	2,435	24.50
10/14/2025	24.23	24.55	24.23	24.49	1,525	24.49
10/13/2025	24.36	24.41	24.29	24.33	5,814	24.33
10/10/2025	24.56	24.61	24.01	24.01	2,307	24.01
10/09/2025	24.56	24.57	24.48	24.48	2,136	24.48
10/08/2025	24.64	24.86	24.79	24.79	32,246	24.79
10/07/2025	24.98	24.98	24.65	24.65	9,539	24.65
10/06/2025	24.75	25.00	24.75	24.88	12,537	24.88
10/03/2025	24.85	24.85	24.85	24.85	494	24.85
10/02/2025	24.71	24.84	24.71	24.80	2,887	24.80
10/01/2025	24.69	24.69	24.43	24.58	7,536	24.58
9/30/2025	24.58	24.67	24.54	24.67	3,326	24.67
9/29/2025	24.58	24.58	24.55	24.55	1,999	24.55