Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Virtus Investment Partners (VRTS) Historical Prices

VRTS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026121.36122.18116.71118.23118.23-3.50%129,0870.97
Oct 29, 2026124.21126.20123.72124.97122.52+1.54%117,7680.87
Oct 28, 2026121.66123.92120.14123.07120.66+1.66%128,8250.93
Oct 27, 2026120.36121.64119.39121.06118.69+1.78%212,1311.54
Oct 26, 2026119.21121.12118.75118.94116.61-0.31%125,8300.91
Oct 23, 2026120.34121.67118.61119.31116.97-2.49%119,4020.86
Oct 22, 2026118.36122.77118.36122.35119.95+2.48%175,5631.28
Oct 21, 2026120.60121.28118.84119.39117.05-0.57%186,7841.37
Oct 20, 2026118.00122.15117.51120.08117.73+1.99%160,4731.18
Oct 19, 2026122.44123.36117.44117.74115.43-4.22%154,7291.14
Oct 16, 2026123.36125.38120.59122.93120.52+0.02%143,8831.06
Oct 15, 2026123.26124.31120.66122.90120.49+0.34%164,8071.22
Oct 14, 2026126.50127.90120.18122.48120.08-4.29%176,8261.32
Oct 13, 2026130.32130.58127.12127.97125.46-1.95%242,1861.84
Oct 12, 2026129.84131.27128.06130.51127.95-0.54%147,5261.12
Oct 09, 2026132.98133.18131.15131.22128.65-0.28%93,3220.71
Oct 08, 2026131.22132.36130.05131.59129.01+0.52%121,6140.92
Oct 07, 2026130.71132.39129.89130.91128.34-0.84%165,3681.26
Oct 06, 2026136.25136.25130.30132.02129.43-1.82%110,4830.84
Oct 05, 2026134.76136.76131.54134.47131.83+0.49%140,6991.06
Oct 02, 2026133.89135.99132.06133.81131.19+0.78%117,8770.88
Oct 01, 2026131.98134.34130.27132.78130.18+0.35%137,4581.03
Sep 30, 2026132.08132.97130.61132.32129.73+0.81%127,4990.97
Sep 29, 2026129.96136.08127.10131.26128.69+1.32%178,3171.37
Sep 28, 2026128.98130.19127.33129.55127.01-0.79%117,4580.90
Sep 25, 2026130.28131.83129.00130.58128.02+0.59%128,7670.98
Sep 24, 2026129.51130.26127.00129.82127.27+1.42%168,8461.29
Sep 23, 2026129.42130.43127.04128.00125.49-1.77%169,4481.27
Sep 22, 2026131.29131.47128.12130.31127.76+0.35%139,2011.05
Sep 21, 2026126.65131.14125.31129.85127.30+3.88%224,5031.71
Sep 18, 2026127.38128.50125.00125.00122.55-2.70%330,5162.60
Sep 17, 2026131.82133.92128.39128.47125.95-1.75%151,1791.20
Sep 16, 2026138.10138.56129.03130.76128.20-5.16%138,0981.11
Sep 15, 2026142.32142.32136.81137.88135.18-3.93%151,1761.22
Sep 14, 2026145.95148.78143.32143.52140.71-2.64%112,3420.91
Sep 11, 2026154.09159.69146.46147.41144.52-2.90%138,7491.13
Sep 10, 2026152.50159.14150.32151.82148.84-0.56%82,7270.67
Sep 09, 2026157.51157.86152.05152.67149.68-3.16%121,0280.98
Sep 08, 2026157.61160.25156.44157.65154.56-1.12%106,8450.87
Sep 07, 2026157.32159.99156.56159.43156.30+0.00%00.00
Sep 04, 2026157.32159.99156.56159.43156.30+0.78%107,3350.85
Sep 03, 2026158.94161.19154.95158.19155.09+0.91%79,9880.64
Sep 02, 2026160.91162.99156.77156.77153.70-2.02%95,3050.76
Sep 01, 2026163.02166.35158.90160.00156.86-3.32%119,7220.95
Aug 31, 2026168.13168.13165.28165.50162.26-1.79%109,6820.87
Aug 28, 2026168.07169.17166.71168.52165.22+0.77%81,9770.64
Aug 27, 2026167.13169.13166.49167.23163.95-0.01%111,9190.87
Aug 26, 2026165.27167.81164.85167.25163.97+0.60%105,9170.82
Aug 25, 2026168.37168.37165.41166.26163.00-1.27%89,7670.70
Aug 24, 2026167.77169.63167.02168.40165.10+0.78%96,6600.75