Virtus Investment Partners, Inc. (VRTS) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	123.36	125.38	120.59	122.93	+0.02%	139,000
2026-10-15	123.26	124.31	120.66	122.90	+0.34%	164,800
2026-10-14	126.50	127.90	120.18	122.48	-4.29%	174,800
2026-10-13	130.32	130.58	127.12	127.97	-1.95%	241,900
2026-10-12	129.84	131.27	128.06	130.51	-0.54%	147,500
2026-10-09	132.98	133.18	131.15	131.22	-0.28%	89,800
2026-10-08	131.22	132.36	130.05	131.59	+0.52%	121,600
2026-10-07	130.71	132.39	129.89	130.91	-0.84%	165,400
2026-10-06	136.25	136.25	130.30	132.02	-1.82%	110,500
2026-10-05	134.76	136.76	131.54	134.47	+0.49%	139,700
2026-10-02	133.89	135.99	132.06	133.81	+0.78%	117,900
2026-10-01	131.98	134.34	130.27	132.78	+0.35%	137,500
2026-09-30	132.08	132.97	130.61	132.32	+0.81%	127,500
2026-09-29	129.96	136.08	127.10	131.26	+1.32%	178,300
2026-09-28	128.98	130.19	127.33	129.55	-0.79%	117,500
2026-09-25	130.28	131.83	129.00	130.58	+0.59%	128,800
2026-09-24	129.51	130.26	127.00	129.82	+1.42%	168,800
2026-09-23	129.42	130.43	127.04	128.00	-1.77%	167,200
2026-09-22	131.29	131.47	128.12	130.31	+0.35%	139,200
2026-09-21	126.65	131.14	125.31	129.85	+3.88%	224,100
2026-09-18	127.38	128.50	125.00	125.00	-2.70%	330,500
2026-09-17	131.82	133.92	128.39	128.47	-1.75%	151,000
2026-09-16	138.10	138.56	129.03	130.76	-5.16%	138,100
2026-09-15	142.32	142.32	136.81	137.88	-3.93%	151,200
2026-09-14	145.95	148.78	143.32	143.52	-2.64%	110,200
2026-09-11	154.09	159.69	146.46	147.41	-2.90%	138,700
2026-09-10	152.50	159.14	150.32	151.82	-0.56%	82,700
2026-09-09	157.51	157.86	152.05	152.67	-3.16%	121,000
2026-09-08	157.61	160.25	156.44	157.65	-1.12%	106,800
2026-09-04	157.32	159.99	156.56	159.43	+0.78%	107,300
2026-09-03	158.94	161.19	154.95	158.19	+0.91%	80,000
2026-09-02	160.91	162.99	156.77	156.77	-2.02%	95,300
2026-09-01	163.02	166.35	158.90	160.00	-3.32%	119,700
2026-08-31	168.13	168.13	165.28	165.50	-1.79%	109,700
2026-08-28	168.07	169.17	166.71	168.52	+0.77%	82,000
2026-08-27	167.13	169.13	166.49	167.23	-0.01%	111,900
2026-08-26	165.27	167.81	164.85	167.25	+0.60%	105,900
2026-08-25	168.37	168.37	165.41	166.26	-1.27%	89,800
2026-08-24	167.77	169.63	167.02	168.40	+0.78%	96,700
2026-08-21	169.10	171.07	166.74	167.09	-0.59%	75,100
2026-08-20	167.54	168.39	166.30	168.08	+0.86%	104,200
2026-08-19	168.90	170.06	166.62	166.65	-0.10%	89,200
2026-08-18	169.00	169.95	166.75	166.81	-0.79%	66,600
2026-08-17	168.35	170.50	166.16	168.14	-0.53%	93,200
2026-08-14	169.64	170.01	167.70	169.03	-0.69%	78,300
2026-08-13	169.76	170.60	167.19	170.20	+1.58%	125,900
2026-08-12	167.09	168.80	165.62	167.55	+0.50%	151,700
2026-08-11	167.60	170.50	166.59	166.72	+0.54%	96,800
2026-08-10	163.73	167.50	163.73	165.83	+0.41%	74,600
2026-08-07	163.50	166.15	163.50	165.16	+1.02%	93,800
2026-08-06	162.41	165.22	162.32	163.50	+1.04%	101,700
2026-08-05	164.03	166.01	160.94	161.81	-2.75%	228,000
2026-08-04	167.87	171.90	165.95	166.39	-1.75%	285,800
2026-08-03	161.09	170.45	161.09	169.36	+6.28%	232,700
2026-07-31	160.36	160.36	147.86	159.35	-2.54%	324,036
2026-07-30	163.76	165.85	156.61	163.50	-2.56%	165,666
2026-07-29	169.09	173.35	167.54	167.79	-1.91%	215,626
2026-07-28	168.44	173.03	167.31	171.05	+2.07%	104,135
2026-07-27	167.07	169.31	165.35	167.58	+1.16%	84,226
2026-07-24	161.93	166.75	160.38	165.66	+1.62%	165,769
2026-07-23	162.62	164.03	161.05	163.02	-0.71%	128,902
2026-07-22	163.40	165.73	163.40	164.18	+0.51%	87,508
2026-07-21	162.63	165.21	159.98	163.34	+0.73%	140,887
2026-07-20	166.02	166.02	159.10	162.16	-1.40%	142,992
2026-07-17	166.73	170.03	162.30	164.46	-2.66%	127,900
2026-07-16	168.58	170.41	167.01	168.95	+0.40%	105,292
2026-07-15	163.03	168.34	162.94	168.28	+4.67%	121,322
2026-07-14	155.15	162.48	155.15	160.77	+2.28%	103,135
2026-07-13	162.11	162.11	153.62	157.18	-1.89%	155,966
2026-07-10	159.48	162.84	159.08	160.21	+1.82%	111,065
2026-07-09	154.48	157.41	153.00	157.34	+1.91%	134,628
2026-07-08	153.21	157.00	152.00	154.39	-0.41%	180,609
2026-07-07	155.57	156.92	152.30	155.03	+0.16%	182,366
2026-07-06	153.52	156.11	151.00	154.79	+2.08%	124,975
2026-07-02	147.34	151.75	144.97	151.64	+4.46%	130,105
2026-07-01	143.96	150.00	143.96	145.16	+1.16%	131,146
2026-06-30	144.59	147.59	143.50	143.50	-0.40%	156,167
2026-06-29	146.87	146.87	142.44	144.08	-2.37%	188,275
2026-06-26	137.09	147.58	135.86	147.58	+8.76%	309,403
2026-06-25	139.65	141.86	133.30	135.69	-2.11%	109,218
2026-06-24	142.20	142.64	138.55	138.61	-2.33%	96,107
2026-06-23	141.27	144.25	140.40	141.91	+0.95%	80,277
2026-06-22	141.57	143.96	139.16	140.57	-0.73%	88,408
2026-06-18	143.56	146.37	140.98	141.60	-0.88%	146,052
2026-06-17	141.54	147.26	141.54	142.86	-0.33%	89,539
2026-06-16	145.65	148.20	142.29	143.33	-0.31%	130,803
2026-06-15	147.00	149.92	143.56	143.78	-0.96%	103,742
2026-06-12	144.00	149.05	142.58	145.18	+1.82%	80,221
2026-06-11	141.00	143.00	139.48	142.59	+1.19%	96,741
2026-06-10	143.57	145.75	140.13	140.92	-2.94%	148,976
2026-06-09	146.01	151.09	143.03	145.19	+0.27%	128,666
2026-06-08	147.79	148.56	144.67	144.80	-1.21%	90,235
2026-06-05	149.08	149.86	146.02	146.57	-1.53%	95,050
2026-06-04	142.82	149.33	142.76	148.85	+5.62%	149,089
2026-06-03	145.35	145.72	138.64	140.93	-4.31%	147,181
2026-06-02	145.32	147.91	143.01	147.27	+1.15%	173,034
2026-06-01	142.82	147.38	142.60	145.60	+1.80%	133,461
2026-05-29	143.20	147.51	142.55	143.03	+0.62%	108,834
2026-05-28	142.61	144.15	140.00	142.15	-1.29%	93,351
2026-05-27	145.41	146.61	143.78	144.01	-0.07%	94,286
2026-05-26	144.00	145.99	142.63	144.11	+0.34%	68,859
2026-05-22	141.81	145.31	140.00	143.62	+1.38%	106,089
2026-05-21	135.86	142.39	134.22	141.67	+2.71%	105,517
2026-05-20	132.79	138.12	132.01	137.93	+4.02%	158,837
2026-05-19	138.50	141.00	132.00	132.60	-5.41%	140,440
2026-05-18	136.78	142.86	136.78	140.19	+1.57%	92,623
2026-05-15	141.42	141.51	137.67	138.02	-2.95%	68,113
2026-05-14	141.24	144.20	141.24	142.21	+0.69%	62,850
2026-05-13	139.54	141.94	137.94	141.24	+0.28%	74,012
2026-05-12	143.46	143.46	138.34	140.85	-1.30%	95,663
2026-05-11	143.54	145.44	142.52	142.70	-0.85%	69,620
2026-05-08	142.07	144.53	139.51	143.93	+1.47%	83,772
2026-05-07	143.95	145.50	140.34	141.85	-1.03%	89,125
2026-05-06	144.95	147.72	142.37	143.32	+0.02%	97,482
2026-05-05	140.14	145.31	139.28	143.29	+2.73%	117,071
2026-05-04	135.49	139.48	130.46	139.48	+2.56%	198,483
2026-05-01	135.90	145.00	127.00	136.00	-6.56%	181,745
2026-04-30	140.47	148.06	140.08	145.55	+1.30%	97,703
2026-04-29	144.76	145.90	141.38	143.68	-0.96%	77,022
2026-04-28	147.15	147.15	145.07	145.07	+0.14%	68,281
2026-04-27	143.12	147.52	143.12	144.87	+1.21%	74,853
2026-04-24	142.60	144.45	140.28	143.14	+0.39%	146,687
2026-04-23	140.92	143.87	140.16	142.58	+0.50%	104,495
2026-04-22	138.75	141.87	136.82	141.87	+2.86%	79,231
2026-04-21	142.70	143.55	137.48	137.93	-2.98%	66,360
2026-04-20	139.00	142.69	139.00	142.17	+1.71%	95,712
2026-04-17	140.87	143.34	139.61	139.78	-0.72%	106,139
2026-04-16	143.90	143.90	140.29	140.79	-1.85%	78,664
2026-04-15	142.00	143.51	141.00	143.45	+1.17%	102,079
2026-04-14	140.33	143.18	138.58	141.79	+1.84%	129,852
2026-04-13	137.86	139.24	133.28	139.23	+1.30%	117,730
2026-04-10	135.82	137.88	134.31	137.45	+1.20%	123,183
2026-04-09	133.79	137.18	133.02	135.82	+0.15%	114,161
2026-04-08	132.88	136.76	132.50	135.62	+5.08%	163,179
2026-04-07	127.16	130.18	126.91	129.06	+0.51%	155,610
2026-04-06	126.63	128.90	125.42	128.41	+0.90%	85,286
2026-04-02	128.77	129.26	121.61	127.26	-2.94%	113,903
2026-04-01	133.83	135.26	130.92	131.12	-2.40%	84,782
2026-03-31	132.39	134.51	129.74	134.35	+3.22%	151,176
2026-03-30	130.28	132.24	128.64	130.16	+0.81%	154,190
2026-03-27	132.22	132.38	128.23	129.11	-3.07%	107,985
2026-03-26	131.22	134.36	130.66	133.20	+0.53%	77,471
2026-03-25	131.89	132.99	129.89	132.50	+1.73%	87,082
2026-03-24	129.36	131.41	128.39	130.25	+0.17%	124,106
2026-03-23	130.22	131.42	128.14	130.03	+2.75%	97,661
2026-03-20	129.08	130.00	125.78	126.55	-2.04%	269,859
2026-03-19	128.09	130.50	125.40	129.18	-0.75%	105,106
2026-03-18	130.00	133.57	127.62	130.16	-1.12%	136,325
2026-03-17	129.05	133.48	127.28	131.63	+4.95%	159,577
2026-03-16	127.54	128.41	124.70	125.42	-0.55%	77,577
2026-03-13	128.58	129.34	125.92	126.11	-1.24%	72,308
2026-03-12	129.96	130.90	127.67	127.69	-3.46%	96,968
2026-03-11	131.20	133.60	128.00	132.26	+0.46%	72,725
2026-03-10	132.15	133.75	129.12	131.65	-0.46%	83,384
2026-03-09	131.43	133.33	127.00	132.26	-1.36%	113,420
2026-03-06	136.44	136.44	131.87	134.08	-3.09%	87,909
2026-03-05	140.26	140.26	136.09	138.35	-1.60%	120,388
2026-03-04	139.53	141.73	137.76	140.60	+0.63%	70,322
2026-03-03	138.05	141.30	135.83	139.72	-0.68%	77,802
2026-03-02	136.01	141.24	136.01	140.67	+1.67%	57,053
2026-02-27	141.48	141.69	137.31	138.36	-4.02%	66,354
2026-02-26	143.34	145.06	139.35	144.15	+1.19%	66,969
2026-02-25	142.67	143.61	139.15	142.45	+1.14%	72,476
2026-02-24	140.57	144.16	138.44	140.85	+1.78%	80,576
2026-02-23	145.94	149.50	136.13	138.39	-5.80%	113,135
2026-02-20	145.56	147.78	143.81	146.91	+0.29%	99,278
2026-02-19	140.47	148.22	139.51	146.48	+3.40%	141,910
2026-02-18	138.19	142.63	138.19	141.66	+2.63%	107,342
2026-02-17	139.24	139.88	135.70	138.03	-0.11%	77,516
2026-02-13	138.71	139.59	136.41	138.18	+0.17%	76,297
2026-02-12	140.58	140.93	134.81	137.94	-1.27%	91,704
2026-02-11	141.84	143.84	139.42	139.72	-1.47%	122,681
2026-02-10	135.97	144.47	135.97	141.81	+4.46%	134,503
2026-02-09	140.22	140.33	135.31	135.76	-3.23%	106,157
2026-02-06	147.00	149.20	140.23	140.29	-7.07%	113,306
2026-02-05	151.58	157.28	146.25	150.96	+0.19%	127,300
2026-02-04	152.11	154.19	147.41	150.68	-1.03%	148,908
2026-02-03	160.86	162.89	150.26	152.25	-6.20%	99,141
2026-02-02	162.53	166.08	162.00	162.32	-0.57%	91,170
2026-01-30	162.94	164.85	160.29	163.25	-1.60%	329,065
2026-01-29	167.05	167.73	164.26	165.91	-0.20%	136,441
2026-01-28	169.00	170.17	165.69	166.25	-1.66%	77,072
2026-01-27	170.61	171.15	168.90	169.06	-0.03%	75,428
2026-01-26	166.82	170.38	166.42	169.11	+1.45%	102,020
2026-01-23	168.52	168.52	165.17	166.70	-1.60%	36,272
2026-01-22	169.69	170.89	167.70	169.41	+1.00%	56,001
2026-01-21	163.93	168.98	163.93	167.73	+2.54%	61,021
2026-01-20	168.06	168.06	162.82	163.58	-3.38%	44,012
2026-01-16	170.76	170.99	168.21	169.30	-0.57%	74,734
2026-01-15	169.27	171.40	167.78	170.27	+0.28%	74,652
2026-01-14	167.28	171.04	167.28	169.79	+0.53%	88,555
2026-01-13	175.58	175.58	165.94	168.89	-3.84%	85,587
2026-01-12	171.72	175.66	171.65	175.63	+1.09%	79,118
2026-01-09	172.69	175.58	172.10	173.74	+1.42%	94,144
2026-01-08	164.90	172.07	164.90	171.31	+2.94%	87,286
2026-01-07	168.95	169.20	163.88	166.41	-1.82%	54,637
2026-01-06	166.30	169.92	166.03	169.50	+1.20%	54,083
2026-01-05	162.31	171.41	162.31	167.49	+3.06%	86,714
2026-01-02	162.95	164.82	161.53	162.51	-0.39%	43,676
2025-12-31	164.85	165.77	162.37	163.15	-0.60%	63,906
2025-12-30	165.36	165.65	163.40	164.13	-0.25%	50,159
2025-12-29	166.73	167.06	163.30	164.54	-1.14%	46,034
2025-12-26	167.71	167.71	165.69	166.43	-0.08%	41,712
2025-12-24	166.15	168.58	164.64	166.56	+0.62%	43,965
2025-12-23	162.98	167.63	162.98	165.53	+0.60%	83,959
2025-12-22	161.53	166.04	161.53	164.55	+1.86%	59,314
2025-12-19	162.86	163.91	160.39	161.54	-0.99%	146,779
2025-12-18	166.45	168.25	162.85	163.16	-1.01%	108,663
2025-12-17	164.13	167.32	163.87	164.83	-1.06%	79,088
2025-12-16	167.46	169.27	165.92	166.59	+0.42%	61,319
2025-12-15	168.29	171.36	165.40	165.90	-1.92%	119,287
2025-12-12	166.74	171.06	166.74	169.14	+0.49%	100,480
2025-12-11	166.43	169.81	165.80	168.31	+2.35%	108,297
2025-12-10	161.15	166.28	159.18	164.44	+1.04%	132,725
2025-12-09	160.03	163.99	159.00	162.74	+2.24%	72,554
2025-12-08	163.14	163.14	157.60	159.17	-1.62%	88,912
2025-12-05	159.20	163.05	159.06	161.79	+1.72%	61,070
2025-12-04	162.86	162.98	158.21	159.06	-2.51%	57,084
2025-12-03	156.40	163.81	156.40	163.16	+4.88%	51,704
2025-12-02	161.92	161.93	155.35	155.57	-2.99%	43,538
2025-12-01	159.38	161.64	158.96	160.37	+0.49%	44,018
2025-11-28	158.71	161.32	158.04	159.59	-0.41%	28,556
2025-11-26	159.28	161.15	156.59	160.25	+0.07%	104,944
2025-11-25	155.15	161.14	154.38	160.13	+3.06%	91,058
2025-11-24	157.49	157.55	154.66	155.38	-1.81%	78,984
2025-11-21	156.35	162.00	155.09	158.25	+1.88%	56,223
2025-11-20	157.30	158.55	153.21	155.33	-0.55%	53,361
2025-11-19	156.00	162.68	154.20	156.19	+0.01%	38,876
2025-11-18	154.88	158.44	154.88	156.18	+0.48%	69,247
2025-11-17	161.65	162.70	154.68	155.43	-4.08%	49,150
2025-11-14	164.23	164.23	161.53	162.04	-1.58%	50,880
2025-11-13	162.29	166.17	162.28	164.64	-0.69%	60,940
2025-11-12	165.34	166.66	161.40	165.79	+1.15%	100,762
2025-11-11	162.19	164.75	161.00	163.90	+1.07%	72,840
2025-11-10	164.31	165.29	160.46	162.17	-0.61%	61,979
2025-11-07	162.30	163.25	158.69	163.16	+0.18%	77,709
2025-11-06	161.44	163.18	160.78	162.86	+0.33%	88,969
2025-11-05	159.37	162.97	158.72	162.32	+1.53%	72,129
2025-11-04	160.19	161.75	158.58	159.87	-0.29%	60,665
2025-11-03	161.84	163.16	159.28	160.33	-1.53%	69,892
2025-10-31	160.81	164.93	160.18	162.82	-0.24%	53,323
2025-10-30	163.50	166.38	163.00	163.21	-1.08%	63,841
2025-10-29	168.87	169.11	163.26	165.00	-2.36%	74,661
2025-10-28	170.70	171.52	166.97	168.99	-1.32%	67,025
2025-10-27	167.79	173.97	166.50	171.25	+2.93%	92,309
2025-10-24	177.29	183.04	161.29	166.38	-6.23%	96,929
2025-10-23	177.87	179.28	175.45	177.44	+0.16%	80,647
2025-10-22	178.64	180.00	175.35	177.16	-0.25%	109,467
2025-10-21	177.71	178.96	175.00	177.61	-1.63%	94,429
2025-10-20	184.91	185.94	179.25	180.56	-1.81%	79,274

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: May (+7.13%). Peor mes: Oct (-12.48%). Basado en 2 años de datos diarios (2025–2026).

Ene-4.27%
Feb-9.61%
Mar-5.35%
Abr-0.37%
May+7.13%
Jun+3.14%
Jul+6.10%
Ago+1.96%
Sep-10.71%
Oct-12.48%
Nov-0.46%
Dic+1.73%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Virtus Investment Partners, Inc. (VRTS)?

122.93 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de VRTS?

Máximo de 192.00 y mínimo de 120.18 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Virtus Investment Partners, Inc.?

Históricamente, el mes más fuerte de VRTS ha sido May (media +7.13%) y el más débil Oct (media -12.48%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.