Virtus AlphaSimplex Global Macro ETF (ASGM)

NYSEARCA: ASGM · Real-Time Price · USD

33.12

+0.07 (0.22%)

At close: Sep 4, 2026, 4:00 PM EDT

33.09

-0.03 (-0.10%)

After-hours: Sep 4, 2026, 8:00 PM EDT

ASGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.09	33.12	33.09	33.12	33.12	0.24%	668
Sep 3, 2026	32.78	33.05	32.78	33.05	33.05	0.49%	860
Sep 2, 2026	32.72	33.01	32.72	32.89	32.89	-0.05%	827
Sep 1, 2026	33.07	33.07	32.90	32.90	32.90	-0.22%	1,070
Aug 31, 2026	32.98	32.98	32.98	32.98	32.98	-0.03%	21
Aug 28, 2026	33.18	33.37	32.86	32.99	32.99	-0.20%	2,884
Aug 27, 2026	32.95	33.05	32.95	33.05	33.05	1.53%	669
Aug 26, 2026	32.40	32.55	32.40	32.55	32.55	0.44%	119
Aug 25, 2026	32.41	32.41	32.41	32.41	32.41	0.42%	246
Aug 24, 2026	32.37	32.37	32.28	32.28	32.28	-0.59%	182
Aug 21, 2026	32.47	32.47	32.47	32.47	32.47	0.08%	39
Aug 20, 2026	32.35	32.44	32.18	32.44	32.44	0.22%	2,477
Aug 19, 2026	32.15	32.37	32.12	32.37	32.37	1.36%	3,352
Aug 18, 2026	31.94	31.94	31.94	31.94	31.94	-1.48%	75
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