Comparing Back to the side-by-side chart ↗
Virtus Investment Partners, Inc. (VRTS) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.13%). Worst month: Oct (-12.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Virtus Investment Partners, Inc.'s (VRTS) latest close?
122.93 on 2026-10-16, from the Closelook data lake's daily price record.
What is VRTS's 52-week high and low?
192.00 high and 120.18 low over the trailing 52 weeks, as of 2026-10-16.
What is Virtus Investment Partners, Inc.'s strongest and weakest month historically?
Historically, VRTS's strongest calendar month has been May (average +7.13%) and its weakest Oct (average -12.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.