Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
22.21
-0.05 (-0.23%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 22.16 | 22.21 | 22.15 | 22.21 | 22.21 | -0.24% | 23,165 |
Jul 31, 2025 | 22.27 | 22.34 | 22.26 | 22.26 | 22.26 | -0.55% | 622 |
Jul 30, 2025 | 22.65 | 22.65 | 22.39 | 22.39 | 22.39 | -1.36% | 895 |
Jul 29, 2025 | 22.70 | 22.70 | 22.65 | 22.69 | 22.69 | 0.18% | 2,051 |
Jul 28, 2025 | 22.73 | 22.73 | 22.65 | 22.65 | 22.65 | -0.86% | 961 |
Jul 25, 2025 | 22.86 | 22.90 | 22.77 | 22.85 | 22.85 | -0.36% | 13,094 |
Jul 24, 2025 | 22.98 | 22.98 | 22.93 | 22.93 | 22.93 | -0.42% | 103 |
Jul 23, 2025 | 22.96 | 23.03 | 22.96 | 23.03 | 23.03 | 1.01% | 1,237 |
Jul 22, 2025 | 22.75 | 22.97 | 22.70 | 22.80 | 22.80 | 0.42% | 7,308 |
Jul 21, 2025 | 22.72 | 22.74 | 22.70 | 22.70 | 22.70 | 0.27% | 14,777 |
Jul 18, 2025 | 22.64 | 22.72 | 22.64 | 22.64 | 22.64 | -0.04% | 10,346 |
Jul 17, 2025 | 22.56 | 22.65 | 22.53 | 22.65 | 22.65 | 0.43% | 1,902 |
Jul 16, 2025 | 22.40 | 22.57 | 22.40 | 22.55 | 22.55 | 0.22% | 7,805 |
Jul 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.45% | 3,789 |
Jul 14, 2025 | 22.59 | 22.62 | 22.58 | 22.61 | 22.61 | -0.55% | 21,773 |
Jul 11, 2025 | 22.61 | 22.73 | 22.61 | 22.73 | 22.73 | 0.16% | 10,985 |
Jul 10, 2025 | 22.71 | 22.71 | 22.65 | 22.69 | 22.69 | -0.33% | 33,108 |
Jul 9, 2025 | 22.69 | 22.79 | 22.69 | 22.77 | 22.77 | 0.18% | 6,878 |
Jul 8, 2025 | 22.58 | 22.77 | 22.58 | 22.73 | 22.73 | 0.78% | 32,150 |
Jul 7, 2025 | 22.60 | 22.60 | 22.53 | 22.55 | 22.55 | -0.36% | 1,030 |
Jul 3, 2025 | 22.64 | 22.64 | 22.61 | 22.63 | 22.63 | -0.24% | 956 |
Jul 2, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.43% | 70 |
Jul 1, 2025 | 22.64 | 22.64 | 22.52 | 22.59 | 22.59 | 0.07% | 68,052 |
Jun 30, 2025 | 22.47 | 22.57 | 22.47 | 22.57 | 22.57 | 0.19% | 320 |
Jun 27, 2025 | 22.56 | 22.56 | 22.47 | 22.53 | 22.53 | -0.31% | 13,426 |
Jun 26, 2025 | 22.56 | 22.60 | 22.56 | 22.60 | 22.60 | 0.67% | 1,163 |
Jun 25, 2025 | 22.41 | 22.46 | 22.34 | 22.45 | 22.45 | 0.24% | 7,301 |
Jun 24, 2025 | 22.31 | 22.40 | 22.31 | 22.40 | 22.40 | 0.59% | 5,323 |
Jun 23, 2025 | 22.17 | 22.30 | 22.17 | 22.27 | 22.27 | 0.52% | 2,513 |
Jun 20, 2025 | 22.17 | 22.18 | 22.15 | 22.15 | 22.15 | -0.05% | 8,284 |
Jun 18, 2025 | 22.25 | 22.25 | 22.16 | 22.16 | 22.16 | -0.23% | 12,650 |
Jun 17, 2025 | 22.22 | 22.22 | 22.21 | 22.21 | 22.21 | -0.76% | 190 |
Jun 16, 2025 | 22.43 | 22.43 | 22.35 | 22.38 | 22.38 | 0.35% | 1,140 |
Jun 13, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.56% | 192 |
Jun 12, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.03% | 78 |
Jun 11, 2025 | 22.45 | 22.45 | 22.42 | 22.43 | 22.43 | 0.01% | 2,898 |
Jun 10, 2025 | 22.45 | 22.45 | 22.41 | 22.42 | 22.42 | -0.21% | 385 |
Jun 9, 2025 | 22.47 | 22.48 | 22.45 | 22.47 | 22.47 | 0.19% | 86,019 |
Jun 6, 2025 | 22.44 | 22.44 | 22.40 | 22.43 | 22.43 | -0.10% | 1,781 |
Jun 5, 2025 | 22.52 | 22.52 | 22.41 | 22.45 | 22.45 | -0.18% | 48,003 |
Jun 4, 2025 | 22.41 | 22.93 | 22.41 | 22.49 | 22.49 | 0.23% | 3,152 |
Jun 3, 2025 | 22.47 | 22.47 | 22.41 | 22.44 | 22.44 | -0.29% | 4,698 |
Jun 2, 2025 | 22.48 | 22.52 | 22.46 | 22.51 | 22.51 | 0.37% | 19,124 |
May 30, 2025 | 22.42 | 22.43 | 22.39 | 22.42 | 22.42 | 0.14% | 4,568 |
May 29, 2025 | 22.40 | 22.41 | 22.39 | 22.39 | 22.39 | 0.16% | 410 |
May 28, 2025 | 22.34 | 22.39 | 22.31 | 22.36 | 22.36 | -0.29% | 15,231 |
May 27, 2025 | 22.44 | 22.48 | 22.40 | 22.42 | 22.42 | -0.07% | 391,892 |
May 23, 2025 | 22.10 | 22.47 | 22.10 | 22.44 | 22.44 | 0.27% | 1,792 |
May 22, 2025 | 22.37 | 22.41 | 22.37 | 22.37 | 22.37 | -0.05% | 7,764 |
May 21, 2025 | 22.33 | 22.39 | 22.33 | 22.39 | 22.39 | 0.34% | 2,237 |