Virtus Investment Partners, Inc. VRTS
NYSE · United States · Finance
$132.53+0.21 (+0.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $132.53 | +0.16% | $131.98 | $133.40 | $130.27 | 6.46K |
| 2026-09-30 | $132.32 | +0.81% | $132.08 | $132.97 | $130.61 | 127.50K |
| 2026-09-29 | $131.26 | +1.32% | $129.96 | $136.08 | $127.10 | 178.30K |
| 2026-09-28 | $129.55 | -0.79% | $128.98 | $130.19 | $127.33 | 117.50K |
| 2026-09-25 | $130.58 | +0.59% | $130.28 | $131.83 | $129.00 | 128.80K |
| 2026-09-24 | $129.82 | +1.42% | $129.51 | $130.26 | $127.00 | 168.80K |
| 2026-09-23 | $128.00 | -1.77% | $129.42 | $130.43 | $127.04 | 167.20K |
| 2026-09-22 | $130.31 | +0.35% | $131.29 | $131.47 | $128.12 | 139.20K |
| 2026-09-21 | $129.85 | +3.88% | $126.65 | $131.14 | $125.31 | 224.10K |
| 2026-09-18 | $125.00 | -2.70% | $127.38 | $128.50 | $125.00 | 330.50K |
| 2026-09-17 | $128.47 | -1.75% | $131.82 | $133.92 | $128.39 | 151.00K |
| 2026-09-16 | $130.76 | -5.16% | $138.10 | $138.56 | $129.03 | 138.10K |
| 2026-09-15 | $137.88 | -3.93% | $142.32 | $142.32 | $136.81 | 151.20K |
| 2026-09-14 | $143.52 | -2.64% | $145.95 | $148.78 | $143.32 | 110.20K |
| 2026-09-11 | $147.41 | -2.90% | $154.09 | $159.69 | $146.46 | 138.70K |
| 2026-09-10 | $151.82 | -0.56% | $152.50 | $159.14 | $150.32 | 82.70K |
| 2026-09-09 | $152.67 | -3.16% | $157.51 | $157.86 | $152.05 | 121.00K |
| 2026-09-08 | $157.65 | -1.12% | $157.61 | $160.25 | $156.44 | 106.80K |
| 2026-09-04 | $159.43 | +0.78% | $157.32 | $159.99 | $156.56 | 107.30K |
| 2026-09-03 | $158.19 | +0.91% | $158.94 | $161.19 | $154.95 | 80.00K |
| 2026-09-02 | $156.77 | -2.02% | $160.91 | $162.99 | $156.77 | 95.30K |
| 2026-09-01 | $160.00 | -3.32% | $163.02 | $166.35 | $158.90 | 119.70K |
| 2026-08-31 | $165.50 | -1.79% | $168.13 | $168.13 | $165.28 | 109.70K |
| 2026-08-28 | $168.52 | +0.77% | $168.07 | $169.17 | $166.71 | 82.00K |
| 2026-08-27 | $167.23 | -0.01% | $167.13 | $169.13 | $166.49 | 111.90K |
| 2026-08-26 | $167.25 | +0.60% | $165.27 | $167.81 | $164.85 | 105.90K |
| 2026-08-25 | $166.26 | -1.27% | $168.37 | $168.37 | $165.41 | 89.80K |
| 2026-08-24 | $168.40 | +0.78% | $167.77 | $169.63 | $167.02 | 96.70K |
| 2026-08-21 | $167.09 | -0.59% | $169.10 | $171.07 | $166.74 | 75.10K |
| 2026-08-20 | $168.08 | +0.86% | $167.54 | $168.39 | $166.30 | 104.20K |
| 2026-08-19 | $166.65 | -0.10% | $168.90 | $170.06 | $166.62 | 89.20K |
| 2026-08-18 | $166.81 | -0.79% | $169.00 | $169.95 | $166.75 | 66.60K |
| 2026-08-17 | $168.14 | -0.53% | $168.35 | $170.50 | $166.16 | 93.20K |
| 2026-08-14 | $169.03 | -0.69% | $169.64 | $170.01 | $167.70 | 78.30K |
| 2026-08-13 | $170.20 | +1.58% | $169.76 | $170.60 | $167.19 | 125.90K |
| 2026-08-12 | $167.55 | +0.50% | $167.09 | $168.80 | $165.62 | 151.70K |
| 2026-08-11 | $166.72 | +0.54% | $167.60 | $170.50 | $166.59 | 96.80K |
| 2026-08-10 | $165.83 | +0.41% | $163.73 | $167.50 | $163.73 | 74.60K |
| 2026-08-07 | $165.16 | +1.02% | $163.50 | $166.15 | $163.50 | 93.80K |
| 2026-08-06 | $163.50 | +1.04% | $162.41 | $165.22 | $162.32 | 101.70K |
| 2026-08-05 | $161.81 | -2.75% | $164.03 | $166.01 | $160.94 | 228.00K |
| 2026-08-04 | $166.39 | -1.75% | $167.87 | $171.90 | $165.95 | 285.80K |
| 2026-08-03 | $169.36 | +6.28% | $161.09 | $170.45 | $161.09 | 232.70K |
| 2026-07-31 | $159.35 | -2.54% | $160.36 | $160.36 | $147.86 | 324.00K |
| 2026-07-30 | $163.50 | -2.56% | $163.76 | $165.86 | $156.61 | 165.70K |
| 2026-07-29 | $167.79 | -1.91% | $169.09 | $173.35 | $167.54 | 215.60K |
| 2026-07-28 | $171.05 | +2.07% | $168.44 | $173.03 | $167.31 | 104.10K |
| 2026-07-27 | $167.58 | +1.16% | $167.07 | $169.31 | $165.36 | 84.20K |
| 2026-07-24 | $165.66 | +1.62% | $161.93 | $166.75 | $160.38 | 165.80K |
| 2026-07-23 | $163.02 | -0.71% | $162.62 | $164.03 | $161.05 | 128.90K |
| 2026-07-22 | $164.18 | +0.51% | $163.40 | $165.73 | $163.40 | 87.50K |
| 2026-07-21 | $163.34 | +0.73% | $162.63 | $165.21 | $159.98 | 140.90K |
| 2026-07-20 | $162.16 | -1.40% | $166.02 | $166.02 | $159.10 | 143.00K |
| 2026-07-17 | $164.46 | -2.66% | $166.73 | $170.03 | $162.30 | 127.90K |
| 2026-07-16 | $168.95 | +0.40% | $168.58 | $170.41 | $167.01 | 105.30K |
| 2026-07-15 | $168.28 | +4.67% | $163.03 | $168.34 | $162.94 | 121.30K |
| 2026-07-14 | $160.77 | +2.28% | $155.15 | $162.48 | $155.15 | 103.10K |
| 2026-07-13 | $157.18 | -1.89% | $162.11 | $162.11 | $153.62 | 155.90K |
| 2026-07-10 | $160.21 | +1.82% | $159.48 | $162.84 | $159.08 | 111.10K |
| 2026-07-09 | $157.34 | +1.91% | $154.48 | $157.41 | $153.00 | 134.60K |
| 2026-07-08 | $154.39 | -0.41% | $153.21 | $157.00 | $152.00 | 180.50K |
| 2026-07-07 | $155.03 | +0.16% | $155.57 | $156.92 | $152.30 | 182.40K |
| 2026-07-06 | $154.79 | +2.08% | $153.52 | $156.11 | $151.00 | 125.00K |
| 2026-07-02 | $151.64 | +4.46% | $147.34 | $151.75 | $144.97 | 130.10K |
| 2026-07-01 | $145.16 | +1.16% | $143.96 | $150.00 | $143.96 | 131.10K |
| 2026-06-30 | $143.50 | -0.40% | $144.59 | $147.59 | $143.50 | 156.20K |
| 2026-06-29 | $144.08 | -2.37% | $146.87 | $146.87 | $142.44 | 188.30K |
| 2026-06-26 | $147.58 | +8.76% | $137.09 | $147.58 | $135.86 | 309.40K |
| 2026-06-25 | $135.69 | -2.11% | $139.65 | $141.86 | $133.30 | 109.20K |
| 2026-06-24 | $138.61 | -2.33% | $142.20 | $142.64 | $138.55 | 96.10K |
| 2026-06-23 | $141.91 | +0.95% | $141.27 | $144.25 | $140.40 | 80.30K |
| 2026-06-22 | $140.57 | -0.73% | $141.57 | $143.96 | $139.16 | 88.40K |
| 2026-06-18 | $141.60 | -0.88% | $143.56 | $146.37 | $140.98 | 146.10K |
| 2026-06-17 | $142.86 | -0.33% | $141.54 | $147.26 | $141.54 | 89.50K |
| 2026-06-16 | $143.33 | -0.31% | $145.65 | $148.20 | $142.30 | 130.80K |
| 2026-06-15 | $143.78 | -0.96% | $147.00 | $149.92 | $143.56 | 103.70K |
| 2026-06-12 | $145.18 | +1.82% | $144.00 | $149.05 | $142.58 | 80.20K |
| 2026-06-11 | $142.59 | +1.19% | $141.00 | $143.00 | $139.48 | 96.70K |
| 2026-06-10 | $140.92 | -2.94% | $143.57 | $145.75 | $140.13 | 149.00K |
| 2026-06-09 | $145.19 | +0.27% | $146.01 | $151.09 | $143.03 | 128.70K |
| 2026-06-08 | $144.80 | -1.21% | $147.79 | $148.56 | $144.67 | 90.10K |
| 2026-06-05 | $146.57 | -1.53% | $149.08 | $149.86 | $146.02 | 95.10K |
| 2026-06-04 | $148.85 | +5.62% | $142.82 | $149.33 | $142.77 | 149.10K |
| 2026-06-03 | $140.93 | -4.31% | $145.35 | $145.72 | $138.64 | 147.20K |
| 2026-06-02 | $147.27 | +1.15% | $145.32 | $147.91 | $143.01 | 173.00K |
| 2026-06-01 | $145.60 | +1.80% | $142.82 | $147.38 | $142.60 | 133.50K |
| 2026-05-29 | $143.03 | +0.62% | $143.20 | $147.51 | $142.55 | 108.80K |
| 2026-05-28 | $142.15 | -1.29% | $142.61 | $144.15 | $140.00 | 93.40K |
| 2026-05-27 | $144.01 | -0.07% | $145.41 | $146.61 | $143.79 | 94.30K |
| 2026-05-26 | $144.11 | +0.34% | $144.00 | $145.99 | $142.63 | 68.90K |