Skip to main content
Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
24.56
+0.06 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
24.56
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6024.6224.5224.5624.560.24%23,871
Dec 4, 202524.4124.5624.3824.5024.500.36%10,687
Dec 3, 202524.1524.4124.1524.4124.411.05%23,781
Dec 2, 202524.1324.1624.1224.1624.160.17%3,023
Dec 1, 202524.2224.3324.1224.1224.12-0.37%3,285
Nov 28, 202524.2124.2224.2124.2124.210.25%425
Nov 26, 202524.1524.2424.1524.1524.150.12%24,756
Nov 25, 202523.9224.1223.9224.1224.121.81%23,153
Nov 24, 202523.6323.7423.6323.6923.69-0.05%956
Nov 21, 202523.7023.7023.7023.7023.702.44%51
Nov 20, 202523.5823.5823.1423.1423.14-0.90%2,573
Nov 19, 202523.3823.3823.3023.3523.35-0.21%5,055
Nov 18, 202523.2723.5223.2723.4023.40-0.09%14,276
Nov 17, 202523.6323.6823.3923.4223.42-1.22%10,676
Nov 14, 202523.7723.8223.7123.7123.71-0.63%7,088
Nov 13, 202524.0424.0923.8623.8623.86-1.16%13,119
Nov 12, 202524.3324.3324.1424.1424.14-0.25%3,324
Nov 11, 202524.2624.2724.1924.2024.20-0.04%4,546
Nov 10, 202524.1024.2624.0624.2124.210.54%3,470
Nov 7, 202523.8824.0823.8324.0824.080.67%3,629
Nov 6, 202524.0924.1123.9123.9223.92-1.20%6,564
Nov 5, 202524.1424.3224.0824.2124.210.13%10,360
Nov 4, 202524.1024.2024.1024.1824.18-0.54%5,665
Nov 3, 202524.1924.3124.1924.3124.31-0.16%1,170
Oct 31, 202524.3524.3524.2624.3524.35-0.12%2,446
Oct 30, 202524.6324.6324.3824.3824.380.41%4,501
Oct 29, 202524.5024.5224.2824.2824.28-1.58%6,693
Oct 28, 202524.7524.8024.6724.6724.67-0.64%13,829
Oct 27, 202525.0025.0024.8324.8324.830.21%2,510
Oct 24, 202524.9824.9924.7824.7824.78-0.17%2,662
Oct 23, 202524.7524.8224.7424.8224.821.14%680
Oct 22, 202524.7324.7824.5424.5424.54-1.41%2,130
Oct 21, 202524.7424.9024.7424.8924.890.53%682
Oct 20, 202524.6724.7624.6724.7624.761.39%874
Oct 17, 202524.4424.4424.3324.4224.420.33%10,374
Oct 16, 202524.5924.5924.3324.3424.34-0.65%9,295
Oct 15, 202524.6924.6924.4924.5024.500.02%2,435
Oct 14, 202524.2324.5524.2324.4924.490.67%1,525
Oct 13, 202524.3624.4124.2924.3324.331.33%5,814
Oct 10, 202524.5624.6124.0124.0124.01-1.92%2,307
Oct 9, 202524.5624.5724.4824.4824.48-1.25%2,136
Oct 8, 202524.6424.8624.6424.7924.790.57%32,246
Oct 7, 202524.9824.9824.6524.6524.65-0.92%9,539
Oct 6, 202524.7525.0024.7524.8824.880.12%12,537
Oct 3, 202524.8524.8524.8524.8524.850.20%494
Oct 2, 202524.7124.8424.7124.8024.800.90%2,887
Oct 1, 202524.6924.6924.4324.5824.58-0.36%7,536
Sep 30, 202524.5824.6724.5424.6724.670.49%3,326
Sep 29, 202524.5824.5824.5524.5524.550.16%1,999
Sep 26, 202524.4724.5424.3824.5124.511.07%10,826
Sep 25, 202524.2424.2724.1724.2524.25-0.59%18,496
Sep 24, 202524.3624.4124.3624.3924.39-0.15%1,395
Sep 23, 202524.3724.4324.3624.4324.43-0.49%19,300
Sep 22, 202524.5024.5524.5024.5524.550.52%12,407
Sep 19, 202524.4024.4724.3724.4224.42-0.68%3,901
Sep 18, 202524.7224.7224.5324.5924.590.39%21,000
Sep 17, 202524.6724.7924.4924.4924.49-0.40%1,990
Sep 16, 202524.6124.6124.5224.5924.59-0.30%3,847
Sep 15, 202524.6624.7424.6624.6724.67-0.37%543
Sep 12, 202525.0325.0324.7324.7624.76-1.49%5,551
Sep 11, 202524.8425.1324.8425.1325.132.02%13,146
Sep 10, 202524.8124.9024.6024.6324.63-0.59%2,853
Sep 9, 202524.7724.8624.7224.7824.78-0.87%9,418
Sep 8, 202524.8625.0024.8625.0025.000.45%3,379
Sep 5, 202524.8224.8924.8024.8924.890.34%4,907
Sep 4, 202524.5724.8024.5724.8024.801.19%2,645
Sep 3, 202524.5424.5424.4124.5124.510.09%3,029
Sep 2, 202524.4424.4924.4124.4924.49-1.01%23,513
Aug 29, 202524.8224.8224.6424.7424.74-0.31%10,677
Aug 28, 202524.9024.9024.8024.8224.82-0.61%1,387
Aug 27, 202524.9725.0024.9124.9724.97-0.12%19,162
Aug 26, 202524.8625.0024.8625.0025.000.12%734
Aug 25, 202524.8725.0124.8724.9724.97-0.36%2,017
Aug 22, 202524.8225.2824.8225.0625.061.41%1,972
Aug 21, 202524.6924.7624.5524.7124.71-0.35%5,192
Aug 20, 202524.7124.8124.7124.8024.80-0.35%1,199
Aug 19, 202524.9524.9924.7624.8924.891.03%7,518
Aug 18, 202524.6324.6324.6124.6324.630.16%804
Aug 15, 202524.6024.6924.5924.5924.59-0.61%2,910
Aug 14, 202524.7424.7424.7424.7424.74-0.93%196
Aug 13, 202524.6024.9824.6024.9824.981.52%927
Aug 12, 202524.3624.6024.3624.6024.600.91%1,995
Aug 11, 202524.5124.5124.3224.3824.38-0.26%1,508
Aug 8, 202524.4224.4724.4224.4424.440.05%4,751
Aug 7, 202524.5324.5324.3324.4324.43-0.44%4,904
Aug 6, 202524.4424.5424.3724.5424.54-0.17%4,725
Aug 5, 202524.5624.6224.5324.5824.58-0.69%1,930
Aug 4, 202524.6324.7524.6324.7524.751.10%5,354
Aug 1, 202524.3124.5224.3124.4824.48-0.45%11,009
Jul 31, 202524.6524.6524.5524.5924.59-2.03%2,916
Jul 30, 202525.2425.2725.0425.1025.10-0.92%10,603
Jul 29, 202525.5425.5425.2625.3325.33-0.74%10,836
Jul 28, 202525.5825.5825.5225.5225.52-0.46%2,527
Jul 25, 202525.5425.6525.5225.6425.640.35%4,108
Jul 24, 202525.5725.5825.5525.5525.550.91%4,318
Jul 23, 202525.4025.4025.1925.3225.320.92%19,865
Jul 22, 202524.9425.0924.8925.0925.090.24%476
Jul 21, 202525.1525.2525.0325.0325.03-0.56%2,246
Jul 18, 202525.2325.2525.0925.1725.17-0.04%569
Jul 17, 202524.8325.1824.8325.1825.180.96%595