Skip to main content
Virtus KAR Mid-Cap ETF (KMID)
NYSEARCA: KMID · Real-Time Price · USD
25.25
-0.38 (-1.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed

KMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4125.4125.2025.2525.25-1.47%1,413
Apr 27, 202625.6425.6525.6125.6325.63-0.12%8,307
Apr 24, 202625.5525.6725.5525.6625.66-0.39%12,405
Apr 23, 202625.5525.8225.5525.7625.760.82%10,202
Apr 22, 202625.6325.6325.5325.5525.55-0.20%33,787
Apr 21, 202625.6325.8325.5525.6025.60-11,168
Apr 20, 202625.3525.6225.3525.6025.600.65%2,591
Apr 17, 202625.3725.5725.3625.4425.441.87%2,313
Apr 16, 202624.9325.1124.9324.9724.970.30%3,270
Apr 15, 202625.2325.2324.7824.9024.90-0.92%3,385
Apr 14, 202625.1725.2125.1325.1325.130.50%2,474
Apr 13, 202624.6525.0024.6225.0025.001.52%2,705
Apr 10, 202624.9024.9024.6324.6324.63-0.89%1,660
Apr 9, 202624.8025.0124.7724.8524.85-0.18%13,492
Apr 8, 202624.7024.9724.7024.8924.893.62%4,733
Apr 7, 202624.0224.0224.0224.0224.02-0.56%242
Apr 6, 202624.1424.1723.9124.1624.160.79%36,501
Apr 2, 202624.0424.1323.8623.9723.97-38,159
Apr 1, 202624.0324.0323.9723.9723.970.55%13,996
Mar 31, 202623.5123.8923.5123.8423.842.85%6,892
Mar 30, 202623.3223.3523.1823.1823.18-0.17%9,607
Mar 27, 202623.4123.4123.2123.2223.22-1.32%17,172
Mar 26, 202623.8123.8123.5323.5323.53-1.51%27,203
Mar 25, 202624.0724.0723.7923.8923.890.13%27,560
Mar 24, 202623.7224.0123.7223.8623.86-0.29%27,412
Mar 23, 202624.1224.2323.9323.9323.930.93%3,295
Mar 20, 202623.8423.8423.7123.7123.71-0.88%15,464
Mar 19, 202623.8323.9223.7023.9223.920.08%2,907
Mar 18, 202624.1024.1323.9023.9023.90-1.16%6,917
Mar 17, 202624.4324.4324.1524.1824.180.42%17,831
Mar 16, 202624.1724.1724.0724.0824.080.67%9,740
Mar 13, 202624.2224.2223.8823.9223.920.17%11,923
Mar 12, 202624.3924.4623.8823.8823.88-2.73%14,223
Mar 11, 202624.5824.5824.4324.5524.55-0.16%4,932
Mar 10, 202624.8824.9624.5924.5924.59-1.60%7,084
Mar 9, 202624.2824.9924.2524.9924.99-0.12%9,025
Mar 6, 202624.7925.0224.7525.0225.02-1.22%14,824
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%5,900
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