Virtus AlphaSimplex Global Macro ETF (ASGM)

NYSEARCA: ASGM · Real-Time Price · USD

31.94

-0.48 (-1.48%)

At close: Aug 18, 2026, 4:00 PM EDT

31.94

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

ASGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	32.39	32.39	32.01	32.42	-	-	70
Aug 17, 2026	32.42	32.43	32.42	32.42	32.41	0.78%	443
Aug 14, 2026	32.17	32.17	32.17	32.17	32.17	-0.05%	17
Aug 13, 2026	32.17	32.26	32.17	32.18	32.18	-0.38%	632
Aug 12, 2026	32.31	32.31	32.31	32.31	32.31	1.16%	29
Aug 11, 2026	31.94	31.94	31.94	31.94	31.94	-0.36%	13
Aug 10, 2026	32.05	32.05	32.05	32.05	32.05	1.07%	171
Aug 7, 2026	31.72	31.72	31.68	31.71	31.71	0.18%	453
Aug 6, 2026	31.66	31.66	31.66	31.66	31.66	0.16%	12
Aug 5, 2026	31.75	31.75	31.61	31.61	31.60	0.03%	616
Aug 4, 2026	31.58	31.62	31.58	31.60	31.59	1.49%	529
Aug 3, 2026	31.08	31.13	31.08	31.13	31.13	-	165
Jul 31, 2026	31.05	31.13	31.03	31.13	31.13	0.98%	342
Jul 30, 2026	30.83	30.83	30.83	30.83	30.83	1.47%	19
Jul 29, 2026	30.71	30.71	30.38	30.38	30.38	-1.34%	141
Jul 28, 2026	30.79	30.80	30.72	30.80	30.79	-0.60%	751
Jul 27, 2026	30.98	30.98	30.98	30.98	30.98	-0.72%	119
Jul 24, 2026	31.21	31.21	31.21	31.21	31.20	-0.05%	11
Jul 23, 2026	31.35	31.35	31.22	31.22	31.22	-0.68%	577
Jul 22, 2026	31.44	31.44	31.44	31.44	31.43	0.14%	12
Jul 21, 2026	31.30	31.39	31.30	31.39	31.39	1.86%	155
Jul 20, 2026	30.98	30.98	30.82	30.82	30.82	0.15%	484
Jul 17, 2026	30.76	30.97	30.69	30.77	30.77	-0.83%	1,512
Jul 16, 2026	31.03	31.03	31.03	31.03	31.03	-1.07%	74
Jul 15, 2026	31.45	31.46	31.34	31.37	31.36	0.13%	3,096
Jul 14, 2026	31.30	31.33	31.30	31.33	31.32	0.33%	249
Jul 13, 2026	31.22	31.22	31.22	31.22	31.22	-0.50%	76
Jul 10, 2026	31.29	31.38	31.29	31.38	31.38	0.67%	276
Jul 9, 2026	31.17	31.17	31.17	31.17	31.17	0.22%	216
Jul 8, 2026	31.11	31.11	31.11	31.11	31.10	-0.01%	13
Jul 7, 2026	31.11	31.11	31.11	31.11	31.11	-0.78%	30
Jul 6, 2026	30.89	31.36	30.89	31.36	31.36	1.60%	1,853
Jul 2, 2026	30.79	30.86	30.79	30.86	30.86	-0.38%	229
Jul 1, 2026	31.13	31.13	30.98	30.98	30.98	-1.15%	161
Jun 30, 2026	31.23	31.36	31.18	31.34	31.34	1.06%	2,932
Jun 29, 2026	30.83	31.01	30.80	31.01	31.01	0.98%	367
Jun 26, 2026	30.71	30.71	30.71	30.71	30.71	-0.98%	111
Jun 25, 2026	31.14	31.18	31.02	31.02	31.02	0.39%	645
Jun 24, 2026	30.90	30.90	30.90	30.90	30.90	-1.31%	70
Jun 23, 2026	31.21	31.39	31.21	31.30	31.30	-2.93%	448
Jun 22, 2026	32.45	32.45	32.25	32.25	32.25	-0.22%	152
Jun 18, 2026	32.32	32.32	32.32	32.32	32.32	2.46%	117
Jun 17, 2026	31.54	31.54	31.54	31.54	31.54	-1.17%	128
Jun 16, 2026	32.17	32.17	31.92	31.92	31.91	-0.82%	927
Jun 15, 2026	32.07	32.26	31.99	32.18	32.18	1.74%	3,157
Jun 12, 2026	31.46	31.71	31.46	31.63	31.63	0.16%	3,162
Jun 11, 2026	31.58	31.58	31.58	31.58	31.58	2.87%	2,023
Jun 10, 2026	31.17	31.17	30.69	30.70	30.70	-1.49%	1,259
Jun 9, 2026	31.17	31.22	31.00	31.17	31.16	-1.38%	582
Jun 8, 2026	31.64	31.64	31.49	31.60	31.60	1.21%	4,191