Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.59
-0.15 (-0.61%)
At close: Aug 15, 2025, 4:00 PM
24.59
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
KMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.60 | 24.69 | 24.59 | 24.59 | 24.59 | -0.61% | 2,910 |
| Aug 14, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.93% | 196 |
| Aug 13, 2025 | 24.60 | 24.98 | 24.60 | 24.98 | 24.98 | 1.52% | 927 |
| Aug 12, 2025 | 24.36 | 24.60 | 24.36 | 24.60 | 24.60 | 0.91% | 1,995 |
| Aug 11, 2025 | 24.51 | 24.51 | 24.32 | 24.38 | 24.38 | -0.26% | 1,508 |
| Aug 8, 2025 | 24.42 | 24.47 | 24.42 | 24.44 | 24.44 | 0.05% | 4,751 |
| Aug 7, 2025 | 24.53 | 24.53 | 24.33 | 24.43 | 24.43 | -0.44% | 4,904 |
| Aug 6, 2025 | 24.44 | 24.54 | 24.37 | 24.54 | 24.54 | -0.17% | 4,725 |
| Aug 5, 2025 | 24.56 | 24.62 | 24.53 | 24.58 | 24.58 | -0.69% | 1,930 |
| Aug 4, 2025 | 24.63 | 24.75 | 24.63 | 24.75 | 24.75 | 1.10% | 5,354 |
| Aug 1, 2025 | 24.31 | 24.52 | 24.31 | 24.48 | 24.48 | -0.45% | 11,009 |
| Jul 31, 2025 | 24.65 | 24.65 | 24.55 | 24.59 | 24.59 | -2.03% | 2,916 |
| Jul 30, 2025 | 25.24 | 25.27 | 25.04 | 25.10 | 25.10 | -0.92% | 10,603 |
| Jul 29, 2025 | 25.54 | 25.54 | 25.26 | 25.33 | 25.33 | -0.74% | 10,836 |
| Jul 28, 2025 | 25.58 | 25.58 | 25.52 | 25.52 | 25.52 | -0.46% | 2,527 |
| Jul 25, 2025 | 25.54 | 25.65 | 25.52 | 25.64 | 25.64 | 0.35% | 4,108 |
| Jul 24, 2025 | 25.57 | 25.58 | 25.55 | 25.55 | 25.55 | 0.91% | 4,318 |
| Jul 23, 2025 | 25.40 | 25.40 | 25.19 | 25.32 | 25.32 | 0.92% | 19,865 |
| Jul 22, 2025 | 24.94 | 25.09 | 24.89 | 25.09 | 25.09 | 0.24% | 476 |
| Jul 21, 2025 | 25.15 | 25.25 | 25.03 | 25.03 | 25.03 | -0.56% | 2,246 |
| Jul 18, 2025 | 25.23 | 25.25 | 25.09 | 25.17 | 25.17 | -0.04% | 569 |
| Jul 17, 2025 | 24.83 | 25.18 | 24.83 | 25.18 | 25.18 | 0.96% | 595 |
| Jul 16, 2025 | 24.84 | 24.95 | 24.83 | 24.94 | 24.94 | 0.23% | 66,732 |
| Jul 15, 2025 | 25.21 | 25.21 | 24.88 | 24.88 | 24.88 | -1.35% | 2,532 |
| Jul 14, 2025 | 25.11 | 25.29 | 25.11 | 25.22 | 25.22 | -0.02% | 846 |
| Jul 11, 2025 | 25.25 | 25.30 | 25.23 | 25.23 | 25.23 | -0.80% | 20,228 |
| Jul 10, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.36% | 87 |
| Jul 9, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.27% | 433 |
| Jul 8, 2025 | 25.31 | 25.31 | 25.21 | 25.27 | 25.27 | -0.16% | 2,196 |
| Jul 7, 2025 | 25.46 | 25.46 | 25.18 | 25.31 | 25.31 | -0.58% | 8,747 |
| Jul 3, 2025 | 25.38 | 25.46 | 25.38 | 25.46 | 25.46 | 0.58% | 1,283 |
| Jul 2, 2025 | 25.23 | 25.31 | 25.23 | 25.31 | 25.31 | -0.12% | 2,873 |
| Jul 1, 2025 | 25.05 | 25.37 | 25.05 | 25.34 | 25.34 | 1.06% | 3,638 |
| Jun 30, 2025 | 25.02 | 25.07 | 24.92 | 25.07 | 25.07 | 0.49% | 2,838 |
| Jun 27, 2025 | 25.07 | 25.08 | 24.86 | 24.95 | 24.95 | 0.52% | 6,239 |
| Jun 26, 2025 | 24.85 | 24.85 | 24.78 | 24.82 | 24.82 | 0.43% | 2,358 |
| Jun 25, 2025 | 24.77 | 24.80 | 24.67 | 24.71 | 24.71 | -0.75% | 8,401 |
| Jun 24, 2025 | 24.85 | 24.91 | 24.84 | 24.90 | 24.90 | 0.89% | 4,795 |
| Jun 23, 2025 | 24.53 | 24.68 | 24.34 | 24.68 | 24.68 | 1.27% | 3,904 |
| Jun 20, 2025 | 24.47 | 24.47 | 24.35 | 24.37 | 24.37 | 0.16% | 1,858 |
| Jun 18, 2025 | 24.32 | 24.45 | 24.32 | 24.33 | 24.33 | 0.19% | 4,531 |
| Jun 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.96% | 25 |
| Jun 16, 2025 | 24.64 | 24.64 | 24.52 | 24.52 | 24.52 | 0.82% | 1,322 |
| Jun 13, 2025 | 24.55 | 24.55 | 24.32 | 24.32 | 24.32 | -1.29% | 1,222 |
| Jun 12, 2025 | 24.70 | 24.70 | 24.64 | 24.64 | 24.64 | -0.08% | 387 |
| Jun 11, 2025 | 24.76 | 24.83 | 24.66 | 24.66 | 24.66 | -0.71% | 844 |
| Jun 10, 2025 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | 0.26% | 1,519 |
| Jun 9, 2025 | 24.72 | 24.81 | 24.66 | 24.77 | 24.77 | -0.34% | 2,140 |
| Jun 6, 2025 | 24.92 | 24.92 | 24.82 | 24.86 | 24.86 | 0.59% | 5,003 |
| Jun 5, 2025 | 24.70 | 24.81 | 24.70 | 24.71 | 24.71 | -0.04% | 8,413 |