Virtus AlphaSimplex Global Macro ETF (ASGM)

26.81
+0.18 (0.67%)
NYSE · Last Trade: Jan 2nd, 5:50 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus AlphaSimplex Global Macro ETF (ASGM)

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202626.8026.8926.7526.817,67526.81
12/31/202526.6326.6326.6326.6310026.63
12/30/202526.8426.8426.8426.84026.84
12/29/202526.9026.9024.6026.782,70626.78
12/26/202527.0827.0826.9527.0053827.00
12/24/202526.8726.8926.8226.828,68526.82
12/23/202526.5426.7426.5426.7432326.74
12/22/202526.5326.5326.5326.5325926.53
12/19/202526.3027.5526.3027.4797626.27
12/18/202527.2027.2027.2027.20026.01
12/17/202526.0027.3026.0026.885,79225.70
12/16/202527.2130.0025.1327.084,50325.90
12/15/202527.3527.3527.3527.353026.15
12/12/202528.1328.2327.5027.526,77626.32
12/11/202527.6727.6727.6727.6712826.46
12/10/202527.3227.8127.3227.8183126.59
12/09/202527.3827.3927.2727.271,14326.07
12/08/202527.2527.3327.1327.245,75626.05
12/05/202527.3527.4927.3327.392,07526.19
12/04/202527.3927.3927.3927.393126.19
12/03/202527.5027.5027.5027.501,15326.30
12/02/202527.4127.4127.3327.3320026.14
12/01/202527.3027.3027.2627.2628026.06
11/28/202527.4827.4827.4827.4817826.28
11/26/202527.5327.5327.5327.53026.32
11/25/202527.2527.3227.2527.3210126.13
11/24/202527.0427.0427.0427.04025.86
11/21/202526.2326.5926.2326.5925725.43
11/20/202526.3226.3226.3226.32025.17
11/19/202526.6426.6426.6426.642625.48
11/18/202526.5826.5826.5826.58025.41
11/17/202526.8426.8426.8426.841025.66
11/14/202527.1927.1927.1927.191,00226.00
11/13/202527.5227.5227.3627.366,01026.16
11/12/202527.8627.9627.8627.8960626.67
11/11/202527.8127.8127.8127.81126.59
11/10/202527.6327.6327.6327.63026.42
11/07/202526.9127.1426.8427.107,66625.91
11/06/202527.1827.1827.1827.18025.99
11/05/202527.3527.3527.3527.3510826.15
11/04/202527.1427.1427.1427.145125.95
11/03/202527.6027.6027.6027.605026.39
10/31/202527.4827.5927.4827.595,85826.38
10/30/202527.5427.5427.5427.5420526.34
10/29/202527.7027.7027.7027.70026.48
10/28/202527.8927.8927.8927.89026.67
10/27/202527.9627.9627.9627.96026.73
10/24/202527.7127.7127.7127.7110026.50
10/23/202527.4827.4827.4827.48026.28
10/22/202527.2127.3927.2127.3950826.19
10/21/202527.6727.6726.7127.5942126.39
10/20/202527.7527.7527.7527.757526.54
10/17/202527.2927.3427.1027.341,50226.14
10/16/202527.3327.3327.3327.33326.13
10/15/202527.3427.3427.3227.3235826.12
10/14/202527.1127.1127.1127.1113225.93
10/13/202527.2027.2027.1027.1326025.94
10/10/202526.5226.5226.5226.5210025.36
10/09/202527.2927.2927.2927.29026.10
10/08/202527.5427.5427.5427.54026.33
10/07/202527.3427.3427.3427.34126.14
10/06/202527.4627.4627.4627.461026.26
10/03/202527.2427.2427.2427.2410026.05