Virtus KAR Global Small-Cap P (ARSPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 09 May 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 08 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 07 May 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 06 May 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 03 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 02 May 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 01 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 30 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 29 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 26 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 25 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 24 Apr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 23 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 22 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 19 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 18 Apr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 17 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 16 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 15 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 12 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 Apr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 10 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 09 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 08 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 05 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 04 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 03 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 02 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 01 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 28 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 27 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 26 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 25 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 22 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 21 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 20 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 19 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 18 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 15 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 14 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 13 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 12 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 11 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 08 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 07 Mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 06 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 05 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 04 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 01 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 29 Feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 28 Feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 27 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 26 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 23 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 22 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 21 Feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 20 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 16 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 15 Feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 14 Feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 13 Feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 12 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 09 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 08 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 07 Feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 06 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.