MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMID — Virtus KAR Mid-Cap ETF
NYSE ArcaVirtus KAR Mid-Cap ETF
$23.70
+0.06(+0.25%)
- O
- 23.70
- H
- 23.70
- L
- 23.70
- V
- 425.21
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.70
Period Return+1.98%
Period High$26.03
Period Low$23.14
Avg Daily Volume11.0K
Total Trading Days365
KMID — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.70 | $23.70 | $23.70 | $23.70 | +$0.06 | +0.25% | 425 | $23.67 | $23.70 $23.70 |
| Oct 2, 2026 | $23.82 | $23.82 | $23.64 | $23.64 | +$0.05 | +0.21% | 9,065 | $23.75 | $23.64 $23.82 |
| Oct 1, 2026 | $23.40 | $23.64 | $23.40 | $23.59 | +$0.18 | +0.77% | 3,266 | $23.55 | $23.40 $23.64 |
| Sep 30, 2026 | $23.57 | $23.61 | $23.41 | $23.41 | $-0.17 | -0.72% | 461,752 | $23.61 | $23.41 $23.61 |
| Sep 29, 2026 | $23.74 | $23.74 | $23.51 | $23.58 | $-0.14 | -0.59% | 1,746 | $23.57 | $23.51 $23.74 |
| Sep 28, 2026 | $23.57 | $23.73 | $23.57 | $23.72 | +$0.01 | +0.02% | 7,949 | $23.64 | $23.57 $23.73 |
| Sep 25, 2026 | $23.64 | $23.78 | $23.64 | $23.72 | +$0.16 | +0.66% | 3,540 | $23.70 | $23.64 $23.78 |
| Sep 24, 2026 | $23.70 | $23.71 | $23.56 | $23.56 | $-0.22 | -0.93% | 23,276 | $23.63 | $23.56 $23.71 |
| Sep 23, 2026 | $23.84 | $23.86 | $23.76 | $23.78 | $-0.02 | -0.08% | 7,806 | $23.80 | $23.76 $23.86 |
| Sep 22, 2026 | $23.69 | $23.84 | $23.68 | $23.80 | +$0.26 | +1.10% | 12,796 | $23.76 | $23.68 $23.84 |
| Sep 21, 2026 | $23.55 | $23.58 | $23.46 | $23.54 | +$0.14 | +0.60% | 20,883 | $23.55 | $23.46 $23.58 |
| Sep 18, 2026 | $23.36 | $23.42 | $23.32 | $23.40 | +$0.02 | +0.07% | 18,904 | $23.36 | $23.32 $23.42 |
| Sep 17, 2026 | $23.46 | $23.46 | $23.34 | $23.38 | +$0.06 | +0.27% | 7,669 | $23.37 | $23.34 $23.46 |
| Sep 16, 2026 | $23.36 | $23.55 | $23.32 | $23.32 | $-0.08 | -0.32% | 4,101 | $23.47 | $23.32 $23.55 |
| Sep 15, 2026 | $23.71 | $23.71 | $23.40 | $23.40 | $-0.25 | -1.07% | 3,497 | $23.57 | $23.40 $23.71 |
| Sep 14, 2026 | $23.57 | $23.68 | $23.54 | $23.65 | $-0.09 | -0.38% | 11,358 | $23.60 | $23.54 $23.68 |
| Sep 11, 2026 | $23.63 | $23.81 | $23.61 | $23.74 | +$0.25 | +1.05% | 12,549 | $23.71 | $23.61 $23.81 |
| Sep 10, 2026 | $23.44 | $23.53 | $23.43 | $23.49 | $-0.17 | -0.74% | 9,128 | $23.47 | $23.43 $23.53 |
| Sep 9, 2026 | $23.99 | $23.99 | $23.67 | $23.67 | $-0.26 | -1.10% | 3,400 | $23.81 | $23.67 $23.99 |
| Sep 8, 2026 | $24.04 | $24.07 | $23.93 | $23.93 | $-0.30 | -1.22% | 7,133 | $24.03 | $23.93 $24.07 |
| Sep 4, 2026 | $24.12 | $24.24 | $24.12 | $24.23 | $-0.01 | -0.05% | 4,067 | $24.21 | $24.12 $24.24 |
| Sep 3, 2026 | $24.25 | $24.31 | $24.21 | $24.24 | +$0.13 | +0.52% | 4,520 | $24.27 | $24.21 $24.31 |
| Sep 2, 2026 | $24.20 | $24.20 | $24.12 | $24.12 | +$0.05 | +0.19% | 4,363 | $24.19 | $24.12 $24.20 |
| Sep 1, 2026 | $24.42 | $24.42 | $24.07 | $24.07 | $-0.35 | -1.43% | 2,603 | $24.18 | $24.07 $24.42 |
| Aug 31, 2026 | $24.59 | $24.59 | $24.42 | $24.42 | $-0.14 | -0.57% | 14,680 | $24.49 | $24.42 $24.59 |
| Aug 28, 2026 | $24.68 | $24.68 | $24.56 | $24.56 | $-0.22 | -0.89% | 6,255 | $24.59 | $24.56 $24.68 |
| Aug 27, 2026 | $24.88 | $24.93 | $24.77 | $24.78 | $-0.19 | -0.74% | 19,785 | $24.83 | $24.77 $24.93 |
| Aug 26, 2026 | $24.99 | $24.99 | $24.96 | $24.97 | +$0.10 | +0.42% | 1,482 | $24.97 | $24.96 $24.99 |
| Aug 25, 2026 | $25.27 | $25.27 | $24.86 | $24.86 | $-0.16 | -0.63% | 16,126 | $24.92 | $24.86 $25.27 |
| Aug 24, 2026 | $25.00 | $25.02 | $24.88 | $25.02 | $-0.07 | -0.28% | 11,703 | $24.94 | $24.88 $25.02 |