Virtus AlphaSimplex Global Macro ETF (ASGM)
NYSEARCA: ASGM · Real-Time Price · USD
25.65
-0.25 (-0.95%)
Aug 29, 2025, 4:00 PM - Market closed

ASGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202525.6625.6625.6625.6625.66-0.94%4
Aug 28, 202525.9025.9025.9025.9025.900.45%81
Aug 27, 202525.7125.7825.7125.7825.780.18%167
Aug 26, 202525.7425.7425.7425.7425.74-0.03%17
Aug 25, 202525.8825.9125.6825.7425.74-0.54%586
Aug 22, 202525.8125.9725.8125.8825.881.73%727
Aug 21, 202525.5025.5025.4425.4525.45-0.57%2,646
Aug 20, 202525.5925.5925.5925.5925.59-0.12%22
Aug 19, 202525.6425.6425.6125.6225.62-0.43%299
Aug 18, 202525.7325.7625.7325.7325.730.02%1,201
Aug 15, 202525.7925.7925.7325.7325.73-0.09%2,544
Aug 14, 202525.8025.8025.7325.7525.75-0.14%2,109
Aug 13, 202525.8525.8625.6625.7825.780.52%4,212
Aug 12, 202525.4525.7225.4425.6525.651.62%3,248
Aug 11, 202525.3825.3825.2425.2425.24-0.62%1,001
Aug 8, 202525.4025.4825.3825.4025.400.93%3,211
Aug 7, 202525.2425.2525.1725.1725.17-3,230
Aug 6, 202525.1225.2625.1025.1725.170.82%392