Virtus KAR Mid-Cap ETF (KMID)
AMEX: KMID
· Real-Time Price · USD
24.94
-0.03 (-0.12%)
At close: Aug 26, 2025, 1:11 PM
KMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 24.87 | 25.01 | 24.87 | 24.97 | n/a | -0.36% | 2,017 |
| Aug 22, 2025 | 24.82 | 25.28 | 24.82 | 25.06 | 25.06 | 1.42% | 2,000 |
| Aug 21, 2025 | 24.69 | 24.76 | 24.55 | 24.71 | 24.71 | -0.36% | 5,200 |
| Aug 20, 2025 | 24.71 | 24.81 | 24.71 | 24.80 | 24.80 | -0.36% | 1,200 |
| Aug 19, 2025 | 24.95 | 24.99 | 24.76 | 24.89 | 24.89 | 1.06% | 7,518 |
| Aug 18, 2025 | 24.63 | 24.63 | 24.61 | 24.63 | 24.63 | 0.16% | 804 |
| 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 | -0.96% | 200 |
| Aug 13, 2025 | 24.60 | 24.98 | 24.60 | 24.98 | 24.98 | 1.54% | 927 |
| Aug 12, 2025 | 24.36 | 24.60 | 24.36 | 24.60 | 24.60 | 0.90% | 2,000 |
| Aug 11, 2025 | 24.51 | 24.51 | 24.32 | 24.38 | 24.38 | -0.25% | 1,508 |
| Aug 8, 2025 | 24.42 | 24.47 | 24.42 | 24.44 | 24.44 | 0.04% | 4,800 |
| Aug 7, 2025 | 24.53 | 24.53 | 24.33 | 24.43 | 24.43 | -0.45% | 4,904 |
| Aug 6, 2025 | 24.44 | 24.54 | 24.37 | 24.54 | 24.54 | -0.16% | 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% | 5,400 |
| 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 | -0.91% | 10,603 |
| Jul 29, 2025 | 25.54 | 25.54 | 25.26 | 25.33 | 25.33 | -0.74% | 10,836 |