VZGRX Fund Historical Price Quotes NMFQS:VZGRX
Large Growth | Virtus
$65.22
↑
$0.70 (1.08%)
Last Updated: Jul 16, 2026
VZGRX Historical Data
You're viewing historical data for Virtus Zevenbergen Innovative Growth Stock Fund Class R6 (VZGRX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $65.81 | $65.81 | $65.81 | $65.81 | 0 |
| 2025-12-24 | $66.11 | $66.11 | $66.11 | $66.11 | 0 |
| 2025-12-23 | $66.14 | $66.14 | $66.14 | $66.14 | 0 |
| 2025-12-22 | $66.11 | $66.11 | $66.11 | $66.11 | 0 |
| 2025-12-19 | $63.90 | $63.90 | $63.90 | $63.90 | 0 |
| 2025-12-18 | $63.90 | $63.90 | $63.90 | $63.90 | 0 |
| 2025-12-17 | $62.59 | $62.59 | $62.59 | $62.59 | 0 |
| 2025-12-16 | $63.99 | $63.99 | $63.99 | $63.99 | 0 |
| 2025-12-15 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2025-12-12 | $64.55 | $64.55 | $64.55 | $64.55 | 0 |
| 2025-12-11 | $65.53 | $65.53 | $65.53 | $65.53 | 0 |
| 2025-12-10 | $65.62 | $65.62 | $65.62 | $65.62 | 0 |
| 2025-12-09 | $65.42 | $65.42 | $65.42 | $65.42 | 0 |
| 2025-12-08 | $65.51 | $65.51 | $65.51 | $65.51 | 0 |
| 2025-12-05 | $66.03 | $66.03 | $66.03 | $66.03 | 0 |
| 2025-12-04 | $66.03 | $66.03 | $66.03 | $66.03 | 0 |
| 2025-12-03 | $65.64 | $65.64 | $65.64 | $65.64 | 0 |
| 2025-12-02 | $65.12 | $65.12 | $65.12 | $65.12 | 0 |
| 2025-12-01 | $64.45 | $64.45 | $64.45 | $64.45 | 0 |
| 2025-11-28 | $64.32 | $64.32 | $64.32 | $64.32 | 0 |
| 2025-11-26 | $64.32 | $64.32 | $64.32 | $64.32 | 0 |
| 2025-11-25 | $63.93 | $63.93 | $63.93 | $63.93 | 0 |
| 2025-11-24 | $63.52 | $63.52 | $63.52 | $63.52 | 0 |
| 2025-11-21 | $61.38 | $61.38 | $61.38 | $61.38 | 0 |
| 2025-11-20 | $61.38 | $61.38 | $61.38 | $61.38 | 0 |
| 2025-11-19 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2025-11-18 | $62.14 | $62.14 | $62.14 | $62.14 | 0 |
| 2025-11-17 | $62.72 | $62.72 | $62.72 | $62.72 | 0 |
| 2025-11-14 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2025-11-13 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2025-11-12 | $65.85 | $65.85 | $65.85 | $65.85 | 0 |
| 2025-11-11 | $66.05 | $66.05 | $66.05 | $66.05 | 0 |
| 2025-11-10 | $66.51 | $66.51 | $66.51 | $66.51 | 0 |
| 2025-11-07 | $65.04 | $65.04 | $65.04 | $65.04 | 0 |
| 2025-11-06 | $65.53 | $65.53 | $65.53 | $65.53 | 0 |
| 2025-11-05 | $68.24 | $68.24 | $68.24 | $68.24 | 0 |
| 2025-11-04 | $68.16 | $68.16 | $68.16 | $68.16 | 0 |
| 2025-11-03 | $70.19 | $70.19 | $70.19 | $70.19 | 0 |
| 2025-10-31 | $69.36 | $69.36 | $69.36 | $69.36 | 0 |
| 2025-10-30 | $70.88 | $70.88 | $70.88 | $70.88 | 0 |
| 2025-10-29 | $70.88 | $70.88 | $70.88 | $70.88 | 0 |
| 2025-10-28 | $70.72 | $70.72 | $70.72 | $70.72 | 0 |
| 2025-10-27 | $68.93 | $68.93 | $68.93 | $68.93 | 0 |
| 2025-10-24 | $68.93 | $68.93 | $68.93 | $68.93 | 0 |
| 2025-10-23 | $67.16 | $67.16 | $67.16 | $67.16 | 0 |
| 2025-10-22 | $68.11 | $68.11 | $68.11 | $68.11 | 0 |
| 2025-10-21 | $68.11 | $68.11 | $68.11 | $68.11 | 0 |
| 2025-10-20 | $66.47 | $66.47 | $66.47 | $66.47 | 0 |
| 2025-10-17 | $66.47 | $66.47 | $66.47 | $66.47 | 0 |
| 2025-10-16 | $66.14 | $66.14 | $66.14 | $66.14 | 0 |
| 2025-10-15 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |