Skip to main content
Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.79
-0.54 (-2.13%)
Mar 6, 2026, 10:14 AM EST - Market open

KMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.6625.6625.2825.3325.33-1.86%2,956
Mar 4, 202625.7625.8925.7625.8125.810.31%11,871
Mar 3, 202625.3925.7925.3325.7325.73-0.89%4,006
Mar 2, 202625.7926.0325.7925.9625.960.50%12,408
Feb 27, 202625.5325.8325.5325.8325.830.23%4,150
Feb 26, 202625.6025.7725.4625.7725.770.78%1,257
Feb 25, 202625.7625.7625.5025.5725.57-0.43%3,979
Feb 24, 202625.3325.6825.3325.6825.681.46%9,135
Feb 23, 202625.2825.4025.2625.3125.31-1.40%17,750
Feb 20, 202625.5325.6725.5325.6725.670.55%3,276
Feb 19, 202625.4725.5425.4525.5325.53-0.43%3,559
Feb 18, 202625.6225.6425.5425.6425.641.14%4,328
Feb 17, 202625.5925.5925.3225.3525.35-0.43%3,602
Feb 13, 202625.3525.4925.3025.4625.460.95%74,255
Feb 12, 202625.7625.7625.0925.2225.22-1.79%4,132
Feb 11, 202625.7325.7325.6325.6825.680.43%4,776
Feb 10, 202625.7325.7425.5325.5725.57-0.78%8,471
Feb 9, 202625.8025.8025.7325.7725.77-0.15%4,034
Feb 6, 202625.6125.8125.5925.8125.812.10%19,294
Feb 5, 202625.3925.4825.2425.2825.28-0.32%3,754
Feb 4, 202625.3625.4525.2225.3625.361.00%9,398
Feb 3, 202625.4325.4324.9025.1125.11-1.49%4,957
Feb 2, 202625.3825.4925.3825.4925.490.95%1,877
Jan 30, 202625.2625.2625.2125.2525.25-0.20%2,548
Jan 29, 202625.3625.3725.2025.3025.30-0.26%20,568
Jan 28, 202625.3525.4625.2625.3725.37-0.04%5,880
Jan 27, 202625.4025.4325.3825.3825.38-0.25%4,436
Jan 26, 202625.3825.4425.3825.4425.440.13%3,934
Jan 23, 202625.5325.5325.3225.4125.41-1.03%3,513
Jan 22, 202625.7525.9225.6725.6725.670.08%18,063
Jan 21, 202625.3625.7125.3625.6525.651.99%14,942
Jan 20, 202625.3925.3925.0925.1525.15-1.99%7,316
Jan 16, 202625.6725.6925.6225.6625.66-4,371
Jan 15, 202625.6725.6825.6025.6625.660.98%8,374
Jan 14, 202625.3125.4125.2425.4125.410.32%5,458
Jan 13, 202625.3425.3425.2025.3325.33-0.12%4,976
Jan 12, 202625.3525.3725.2425.3625.360.32%9,046
Jan 9, 202625.1625.3525.1125.2825.280.82%7,290
Jan 8, 202624.9325.1024.9325.0825.080.93%13,494
Jan 7, 202625.1925.1924.8424.8424.84-1.15%7,277
Jan 6, 202624.8225.1924.8225.1325.131.51%7,393
Jan 5, 202624.5724.9024.5724.7624.760.98%5,888
Jan 2, 202624.3724.5424.3224.5224.520.57%24,856
Dec 31, 202524.5324.5624.3824.3824.38-0.88%26,650
Dec 30, 202524.5724.6024.5624.6024.60-0.34%1,666
Dec 29, 202524.8424.8424.6324.6824.68-0.24%37,514
Dec 26, 202524.8124.8124.6524.7424.74-0.10%16,781
Dec 24, 202524.7324.7624.7324.7624.760.14%30,204
Dec 23, 202524.6924.7324.6524.7324.73-0.12%16,559
Dec 22, 202524.6024.7624.6024.7624.760.90%34,063
Dec 19, 202524.5224.5724.5224.5424.530.45%3,485
Dec 18, 202524.5824.5924.3524.4324.420.21%59,022
Dec 17, 202524.6224.6224.3724.3824.37-0.41%22,049
Dec 16, 202524.6424.6524.3424.4824.47-0.65%4,762
Dec 15, 202524.6524.6524.5524.6424.630.12%12,736
Dec 12, 202524.6524.7324.5524.6124.60-0.72%5,547
Dec 11, 202524.6024.7924.6024.7924.781.18%89,537
Dec 10, 202524.2724.5724.2724.5024.491.61%30,087
Dec 9, 202524.3024.3524.1124.1124.10-1.02%3,653
Dec 8, 202524.5324.5324.3324.3624.35-0.81%31,432
Dec 5, 202524.6024.6224.5224.5624.550.24%23,871
Dec 4, 202524.4124.5624.3824.5024.490.36%10,687
Dec 3, 202524.1524.4124.1524.4124.401.05%23,781
Dec 2, 202524.1324.1624.1224.1624.150.17%3,023
Dec 1, 202524.2224.3324.1224.1224.11-0.37%3,285
Nov 28, 202524.2124.2224.2124.2124.200.25%425
Nov 26, 202524.1524.2424.1524.1524.140.12%24,756
Nov 25, 202523.9224.1223.9224.1224.111.81%23,153
Nov 24, 202523.6323.7423.6323.6923.68-0.05%956
Nov 21, 202523.7023.7023.7023.7023.692.44%51
Nov 20, 202523.5823.5823.1423.1423.13-0.90%2,573
Nov 19, 202523.3823.3823.3023.3523.34-0.21%5,055
Nov 18, 202523.2723.5223.2723.4023.39-0.09%14,276
Nov 17, 202523.6323.6823.3923.4223.41-1.22%10,676
Nov 14, 202523.7723.8223.7123.7123.70-0.63%7,088
Nov 13, 202524.0424.0923.8623.8623.85-1.16%13,119
Nov 12, 202524.3324.3324.1424.1424.13-0.25%3,324
Nov 11, 202524.2624.2724.1924.2024.19-0.04%4,546
Nov 10, 202524.1024.2624.0624.2124.200.54%3,470
Nov 7, 202523.8824.0823.8324.0824.070.67%3,629
Nov 6, 202524.0924.1123.9123.9223.91-1.20%6,564
Nov 5, 202524.1424.3224.0824.2124.200.13%10,360
Nov 4, 202524.1024.2024.1024.1824.16-0.54%5,665
Nov 3, 202524.1924.3124.1924.3124.30-0.16%1,170
Oct 31, 202524.3524.3524.2624.3524.34-0.12%2,446
Oct 30, 202524.6324.6324.3824.3824.370.41%4,501
Oct 29, 202524.5024.5224.2824.2824.27-1.58%6,693
Oct 28, 202524.7524.8024.6724.6724.66-0.64%13,829
Oct 27, 202525.0025.0024.8324.8324.820.21%2,510
Oct 24, 202524.9824.9924.7824.7824.76-0.17%2,662
Oct 23, 202524.7524.8224.7424.8224.811.14%680
Oct 22, 202524.7324.7824.5424.5424.53-1.41%2,130
Oct 21, 202524.7424.9024.7424.8924.880.53%682
Oct 20, 202524.6724.7624.6724.7624.751.39%874
Oct 17, 202524.4424.4424.3324.4224.410.33%10,374
Oct 16, 202524.5924.5924.3324.3424.33-0.65%9,295
Oct 15, 202524.6924.6924.4924.5024.490.02%2,435
Oct 14, 202524.2324.5524.2324.4924.480.67%1,525
Oct 13, 202524.3624.4124.2924.3324.321.33%5,814
Oct 10, 202524.5624.6124.0124.0124.00-1.92%2,307