Virtus AlphaSimplex Global Macro ETF (ASGM)

NYSEARCA: ASGM · Real-Time Price · USD

32.32

+0.78 (2.46%)

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

32.32

0.00 (0.00%)

After-hours: Jun 18, 2026, 8:00 PM EDT

ASGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	31.97	31.97	31.12	31.22	31.22	-4.11%	2,360
Jun 4, 2026	32.44	33.03	32.29	32.56	32.56	-0.20%	3,029
Jun 3, 2026	32.70	32.70	32.62	32.63	32.62	-0.53%	1,646
Jun 2, 2026	32.67	32.80	32.67	32.80	32.80	0.70%	1,013
Jun 1, 2026	32.55	32.57	32.55	32.57	32.57	1.36%	342
May 29, 2026	32.14	32.14	32.14	32.14	32.14	-0.05%	68
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