Virtus KAR Global Small-Cap P (ARSPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 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 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 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 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 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 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 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 | - |
| 05 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 02 Feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 01 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 31 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 30 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 29 Jan 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 26 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 25 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 24 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 23 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 Jan 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 19 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 18 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 17 Jan 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 16 Jan 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 12 Jan 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 11 Jan 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 10 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 09 Jan 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 08 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 05 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 04 Jan 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 03 Jan 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 02 Jan 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 29 Dec 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 28 Dec 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 27 Dec 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 26 Dec 2023 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 22 Dec 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 21 Dec 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 20 Dec 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 20 Dec 2023 | 0.562 Dividend | |||||
| 19 Dec 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 38.40 | - |
| 18 Dec 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 37.91 | - |
| 15 Dec 2023 | 38.44 | 38.44 | 38.44 | 38.44 | 37.89 | - |
| 14 Dec 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 38.16 | - |
| 13 Dec 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.68 | - |
| 12 Dec 2023 | 37.96 | 37.96 | 37.96 | 37.96 | 37.41 | - |
| *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.