Virtus AlphaSimplex Global Macro ETF (ASGM)

ASGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	31.94	32.15	31.94	32.15	32.15	0.74%	1,414
May 27, 2026	31.97	31.97	31.87	31.92	31.92	-0.51%	858
May 26, 2026	32.06	32.08	32.06	32.08	32.08	1.19%	568
May 22, 2026	31.83	31.83	31.70	31.70	31.70	-0.10%	744
May 21, 2026	31.74	31.74	31.74	31.74	31.73	0.61%	101
May 20, 2026	31.31	31.59	31.31	31.54	31.54	0.96%	747
May 19, 2026	31.18	31.24	31.18	31.24	31.24	-0.84%	159
May 18, 2026	31.61	31.61	31.40	31.51	31.51	-0.58%	413
May 15, 2026	31.76	31.76	31.67	31.69	31.69	-0.96%	2,090
May 14, 2026	31.92	32.00	31.92	32.00	32.00	0.92%	179
May 13, 2026	31.71	31.71	31.71	31.71	31.71	0.46%	7
May 12, 2026	31.56	31.56	31.56	31.56	31.56	-0.01%	14
May 11, 2026	31.40	31.56	31.40	31.56	31.56	0.66%	796
May 8, 2026	31.36	31.36	31.36	31.36	31.36	0.85%	47
May 7, 2026	31.13	31.17	31.09	31.09	31.09	-0.63%	2,858
May 6, 2026	31.26	31.29	31.26	31.29	31.29	1.97%	268
May 5, 2026	30.69	30.69	30.69	30.69	30.69	0.84%	48
May 4, 2026	30.43	30.43	30.43	30.43	30.43	-0.56%	168
May 1, 2026	30.76	30.76	30.60	30.60	30.60	-0.46%	579
Apr 30, 2026	30.47	30.74	30.47	30.74	30.74	0.61%	243
Apr 29, 2026	30.55	30.55	30.55	30.55	30.55	0.39%	25
Apr 28, 2026	30.44	30.44	30.44	30.44	30.44	-0.16%	47
Apr 27, 2026	30.39	30.53	30.39	30.49	30.49	0.25%	926
Apr 24, 2026	30.41	30.41	30.41	30.41	30.41	0.54%	29
Apr 23, 2026	30.39	30.41	30.25	30.25	30.25	-0.18%	1,268
Apr 22, 2026	30.30	30.30	30.30	30.30	30.30	1.00%	3
Apr 21, 2026	30.15	30.16	30.00	30.00	30.00	-0.42%	1,352
Apr 20, 2026	30.10	30.16	30.10	30.13	30.13	-0.14%	4,064
Apr 17, 2026	30.17	30.17	30.17	30.17	30.17	0.48%	287
Apr 16, 2026	30.03	30.03	30.03	30.03	30.02	0.02%	5
Apr 15, 2026	30.02	30.02	30.02	30.02	30.02	0.05%	43
Apr 14, 2026	29.80	30.01	29.80	30.01	30.01	0.76%	214
Apr 13, 2026	29.76	29.78	29.76	29.78	29.78	0.88%	167
Apr 10, 2026	29.52	29.52	29.52	29.52	29.52	0.20%	39
Apr 9, 2026	29.46	29.46	29.46	29.46	29.46	0.42%	14
Apr 8, 2026	29.34	29.34	29.34	29.34	29.34	2.41%	17
Apr 7, 2026	28.65	28.65	28.65	28.65	28.65	-0.08%	4
Apr 6, 2026	28.72	28.72	28.67	28.67	28.67	0.63%	135
Apr 2, 2026	28.49	28.49	28.49	28.49	28.49	0.16%	1
Apr 1, 2026	28.44	28.44	28.44	28.44	28.44	1.01%	88
Mar 31, 2026	28.16	28.16	28.16	28.16	28.16	2.46%	56
Mar 30, 2026	27.69	27.69	27.48	27.48	27.48	-0.43%	3,806
Mar 27, 2026	27.60	27.60	27.60	27.60	27.60	-0.18%	340
Mar 26, 2026	27.65	27.65	27.65	27.65	27.65	-1.70%	2
Mar 25, 2026	28.13	28.13	28.13	28.13	28.13	1.08%	5
Mar 24, 2026	27.98	27.98	27.83	27.83	27.83	-0.37%	152
Mar 23, 2026	27.93	27.93	27.93	27.93	27.93	0.56%	191
Mar 20, 2026	27.78	27.78	27.78	27.78	27.78	-2.08%	8
Mar 19, 2026	28.37	28.37	28.37	28.37	28.37	-0.98%	121
Mar 18, 2026	28.85	28.85	28.65	28.65	28.65	-1.39%	120

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.