Virtus AlphaSimplex Global Macro ETF (ASGM)
NYSEARCA: ASGM · Real-Time Price · USD
28.76
-0.21 (-0.73%)
At close: Feb 23, 2026, 4:00 PM EST
28.76
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
ASGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 28.79 | 28.79 | 28.67 | 28.76 | 28.76 | -0.74% | 3,309 |
| Feb 20, 2026 | 28.90 | 29.01 | 28.85 | 28.97 | 28.97 | 1.51% | 3,447 |
| Feb 19, 2026 | 28.58 | 28.58 | 28.52 | 28.54 | 28.54 | 0.19% | 1,374 |
| Feb 18, 2026 | 28.62 | 28.71 | 28.49 | 28.49 | 28.49 | 0.82% | 795 |
| Feb 17, 2026 | 28.15 | 28.26 | 28.01 | 28.26 | 28.26 | -0.32% | 6,454 |
| Feb 13, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.30% | 115 |
| Feb 12, 2026 | 28.39 | 28.39 | 28.27 | 28.27 | 28.26 | -2.26% | 247 |
| Feb 11, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.80% | 58 |
| Feb 10, 2026 | 28.67 | 28.69 | 28.67 | 28.69 | 28.69 | -0.62% | 350 |
| Feb 9, 2026 | 28.81 | 28.88 | 28.81 | 28.87 | 28.87 | 1.58% | 639 |
| Feb 6, 2026 | 28.08 | 28.42 | 28.08 | 28.42 | 28.42 | 3.78% | 10,471 |
| Feb 5, 2026 | 27.77 | 27.77 | 27.39 | 27.39 | 27.39 | -2.30% | 444 |
| Feb 4, 2026 | 28.11 | 28.11 | 27.96 | 28.03 | 28.03 | -0.63% | 1,823 |
| Feb 3, 2026 | 28.07 | 28.21 | 28.07 | 28.21 | 28.21 | 0.61% | 471 |
| Feb 2, 2026 | 28.01 | 28.04 | 27.98 | 28.04 | 28.04 | 0.25% | 292 |
| Jan 30, 2026 | 28.36 | 28.36 | 27.97 | 27.97 | 27.97 | -3.16% | 453 |
| Jan 29, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.57% | 295 |
| Jan 28, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.24% | 84 |
| Jan 27, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.72% | 21 |
| Jan 26, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.64% | 19 |
| Jan 23, 2026 | 27.99 | 28.06 | 27.98 | 27.98 | 27.98 | 0.04% | 609 |
| Jan 22, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.99% | 116 |
| Jan 21, 2026 | 27.31 | 27.70 | 27.31 | 27.70 | 27.70 | 1.73% | 698 |
| Jan 20, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -2.00% | 73 |
| Jan 16, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.34% | 37 |
| Jan 15, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 209 |
| Jan 14, 2026 | 27.72 | 27.90 | 27.72 | 27.88 | 27.88 | 0.35% | 3,548 |
| Jan 13, 2026 | 27.60 | 27.97 | 27.60 | 27.78 | 27.78 | -0.63% | 5,528 |
| Jan 12, 2026 | 27.83 | 27.96 | 27.83 | 27.96 | 27.96 | 1.45% | 129 |
| Jan 9, 2026 | 27.32 | 27.56 | 27.32 | 27.56 | 27.56 | 1.08% | 302 |
| Jan 8, 2026 | 27.21 | 27.26 | 27.21 | 27.26 | 27.26 | -0.35% | 605 |
| Jan 7, 2026 | 27.47 | 27.47 | 27.30 | 27.36 | 27.36 | -0.51% | 904 |
| Jan 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.49 | 0.84% | 61 |
| Jan 5, 2026 | 27.16 | 27.27 | 27.16 | 27.27 | 27.27 | 1.71% | 255 |
| Jan 2, 2026 | 26.80 | 26.89 | 26.75 | 26.81 | 26.81 | 0.67% | 7,675 |
| Dec 31, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.78% | 72 |
| Dec 30, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.21% | - |
| Dec 29, 2025 | 26.90 | 26.90 | 24.60 | 26.78 | 26.78 | -0.81% | 2,706 |
| Dec 26, 2025 | 27.08 | 27.08 | 26.96 | 27.00 | 27.00 | 0.69% | 538 |
| Dec 24, 2025 | 26.87 | 26.89 | 26.82 | 26.82 | 26.82 | 0.28% | 8,685 |
| Dec 23, 2025 | 26.54 | 26.74 | 26.54 | 26.74 | 26.74 | 0.79% | 324 |
| Dec 22, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -3.43% | 259 |
| Dec 19, 2025 | 26.30 | 27.55 | 26.30 | 27.47 | 26.27 | 1.01% | 976 |
| Dec 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.01 | 1.19% | - |
| Dec 17, 2025 | 26.00 | 27.30 | 26.00 | 26.88 | 25.70 | -0.77% | 5,792 |
| Dec 16, 2025 | 27.21 | 30.00 | 25.13 | 27.09 | 25.90 | -0.97% | 4,504 |
| Dec 15, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.15 | -0.62% | 30 |
| Dec 12, 2025 | 28.13 | 28.23 | 27.51 | 27.52 | 26.31 | -0.53% | 6,776 |
| Dec 11, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 26.46 | -0.51% | 128 |
| Dec 10, 2025 | 27.32 | 27.81 | 27.32 | 27.81 | 26.59 | 1.99% | 831 |