Home

Virtus ETF Trust II Virtus AlphaSimplex Managed Futures ETF (ASMF)

22.53
+0.13 (0.56%)
NYSE · Last Trade: Apr 16th, 6:08 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus ETF Trust II Virtus AlphaSimplex Managed Futures ETF (ASMF)

DateOpenHighLowCloseVolumeAdjusted Close
4/15/202522.4422.4422.4122.4170722.41
4/14/202522.3022.3422.2822.3312,70222.33
4/11/202522.2822.4222.2622.385,59522.38
4/10/202522.2722.3022.1722.2418,02622.24
4/09/202522.2122.4122.1322.4171,16622.41
4/08/202522.1822.1821.9221.925,41321.92
4/07/202521.8222.2421.8222.0712,78722.07
4/04/202522.0822.1222.0822.161,47422.16
4/03/202522.5022.5622.4922.522,54122.52
4/02/202523.1923.1923.1523.1531923.15
4/01/202523.2023.2023.1023.1297523.12
3/31/202523.2023.2623.1623.2215,80423.22
3/28/202523.2023.2023.1423.181,39023.18
3/27/202523.3323.3523.3223.321,53623.32
3/26/202523.2123.2123.2123.21723.21
3/25/202523.2723.3123.2723.2827523.28
3/24/202523.2323.2423.2323.2445323.24
3/21/202523.2123.2723.1923.243,18623.24
3/20/202523.2323.2423.2123.217,24023.21
3/19/202523.1523.1923.1423.191,32723.19
3/18/202523.1123.1123.0823.111,32623.11
3/17/202523.0623.1123.0223.085,66223.08
3/14/202523.1123.1223.1123.1218323.12
3/13/202523.0723.0923.0523.051,37123.05
3/12/202522.9222.9522.8822.9514,27022.95
3/11/202522.9023.0022.8922.926,86922.92
3/10/202522.9022.9222.9022.911,09222.91
3/07/202523.1023.2323.0723.2379323.23
3/06/202523.2823.2823.1623.163,17323.16
3/05/202523.1323.3523.1323.354,05023.35
3/04/202523.0023.2122.8623.185,66223.18
3/03/202523.4723.4823.2423.278,24523.27
2/28/202523.3423.4323.3423.431,19223.43
2/27/202523.5123.5323.4923.531,92223.53
2/26/202523.6423.6423.5223.553,89323.55
2/25/202523.4523.5623.4523.505,78823.50
2/24/202523.7323.7323.7323.7332723.73
2/21/202523.8723.8723.7223.7257523.72
2/20/202524.1124.1124.0124.011,80924.01
2/19/202524.1724.1924.1524.161,24924.16
2/18/202524.1324.1924.1324.192,29824.19
2/14/202524.0024.0123.9623.963,14123.96
2/13/202524.1424.1424.1424.141024.14
2/12/202524.2924.3324.2924.312,82424.31
2/11/202524.1624.1624.1024.101,55024.10
2/10/202524.0124.1324.0124.092,33124.09
2/07/202523.9223.9223.8823.8864723.88
2/06/202523.9023.9023.8823.881,69623.88
2/05/202524.0024.0023.7923.821,90723.82
2/04/202524.1024.1024.0024.024,22724.02
2/03/202524.1524.2124.0824.144,44924.14
1/31/202524.1624.2324.0824.1720,52624.17
1/30/202524.1124.1624.1124.1612,04724.16
1/29/202524.0924.0924.0924.0944524.09
1/28/202523.9824.0423.9824.0460724.04
1/27/202523.9423.9423.8823.946,61923.94
1/24/202524.0924.1024.0924.0916,12624.09
1/23/202524.2024.2024.1024.173,24924.17
1/22/202524.1124.1924.0724.182,89224.18
1/21/202524.1324.1324.0524.089,07324.08
1/17/202524.1924.3224.1924.271,93824.27