Skip to main content
Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
24.12
+0.09 (0.38%)
Oct 25, 2024, 3:41 PM EDT - Market closed

ASMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202423.9924.0323.9224.0324.030.59%2,163
Oct 23, 202424.0424.0423.8423.8923.89-0.93%890
Oct 22, 202424.1224.1524.0524.1124.11-0.12%1,744
Oct 21, 202424.2924.2924.1424.1424.14-1.12%533
Oct 18, 202424.3724.4324.3724.4124.410.53%12,990
Oct 17, 202424.3524.3524.2324.2924.290.07%1,289
Oct 16, 202424.2924.2924.2624.2724.27-0.09%522
Oct 15, 202424.2724.3924.2724.2924.290.21%2,013
Oct 14, 202424.2324.2424.1624.2424.240.04%1,092
Oct 11, 202424.2524.2924.2324.2324.230.53%7,173
Oct 10, 202424.1124.1124.0024.1024.10-0.21%5,245
Oct 9, 202424.0724.1524.0724.1524.15-0.23%772
Oct 8, 202424.1924.2124.1624.2124.210.22%1,438
Oct 7, 202424.2724.2724.1524.1524.15-0.79%2,246
Oct 4, 202424.3624.3924.3524.3524.35-0.67%1,035
Oct 3, 202424.6024.6224.5124.5124.51-1.15%2,067
Oct 2, 202424.7124.8124.7124.7924.79-0.59%1,288
Oct 1, 202425.0125.0124.9024.9424.94-0.16%2,103
Sep 30, 202425.0225.0524.9224.9824.98-0.48%1,364
Sep 27, 202425.1825.1825.1025.1025.10-0.08%1,944
Sep 26, 202425.1225.1225.1225.1225.121.38%32
Sep 25, 202424.8424.8424.7824.7824.78-0.69%12,690
Sep 24, 202424.8024.9524.7824.9524.950.58%1,708
Sep 23, 202424.7424.8424.7424.8124.81-0.05%1,670
Sep 20, 202424.8524.8624.8224.8224.820.04%1,018
Sep 19, 202424.7424.8124.7424.8124.810.73%551
Sep 18, 202424.7124.8524.6324.6324.63-0.25%2,271
Sep 17, 202424.7724.7724.6124.6924.69-0.44%9,697
Sep 16, 202424.7824.8024.6924.8024.800.57%1,031
Sep 13, 202424.7124.7124.6624.6624.66-707
Sep 12, 202424.5324.6624.5324.6624.660.79%325
Sep 11, 202424.4724.4724.4724.4724.470.17%17
Sep 10, 202424.4224.4224.4224.4224.420.21%82
Sep 9, 202424.3924.3924.3224.3724.370.54%1,042
Sep 6, 202424.2324.2424.2224.2424.24-0.73%622
Sep 5, 202424.4324.4324.4224.4224.420.05%170
Sep 4, 202424.3724.4124.3724.4124.410.26%1,404
Sep 3, 202424.4224.4324.3524.3524.35-0.67%1,564
Aug 30, 202424.5224.5224.5124.5124.51-0.36%1,246
Aug 29, 202424.6024.6524.5724.6024.600.15%2,034
Aug 28, 202424.6024.6024.5524.5624.56-0.29%987
Aug 27, 202424.6124.6724.5924.6424.64-0.30%3,624
Aug 26, 202424.6924.7124.6924.7124.710.08%1,267
Aug 23, 202424.6524.6924.6524.6924.690.49%7,060
Aug 22, 202424.5724.5724.5624.5724.57-0.08%6,931
Aug 21, 202424.5424.6224.5424.5924.590.14%3,302
Aug 20, 202424.6024.6124.5624.5624.56-0.06%1,119
Aug 19, 202424.6024.6024.5324.5724.57-2,887
Aug 16, 202424.5524.6024.5024.5724.570.33%3,563
Aug 15, 202424.4424.4924.4324.4924.490.67%1,424
Aug 14, 202424.3324.3524.3324.3324.33-0.34%1,605
Aug 13, 202424.2524.4124.2524.4124.410.96%1,827
Aug 12, 202424.1624.3124.1524.1824.180.29%5,304
Aug 9, 202424.0724.1824.0724.1124.110.25%3,344
Aug 8, 202423.9624.0723.9624.0524.051.13%684
Aug 7, 202423.9423.9423.7823.7823.780.09%369
Aug 6, 202423.7323.8523.7023.7623.760.55%4,189
Aug 5, 202423.3923.8023.3923.6323.63-2.79%7,664
Aug 2, 202424.2924.3224.1724.3124.31-2.11%2,404
Aug 1, 202425.0125.0124.8424.8424.84-1.46%1,278
Jul 31, 202425.1825.2225.1825.2025.200.73%4,235
Jul 30, 202425.0825.1225.0125.0225.020.07%1,920
Jul 29, 202425.0925.0924.9425.0025.00-0.18%3,580
Jul 26, 202424.9425.1024.9425.0525.050.98%3,600
Jul 25, 202424.7524.8924.7424.8124.81-0.86%1,139
Jul 24, 202425.2125.2125.0225.0225.02-1.73%2,473
Jul 23, 202425.4425.4625.4425.4625.46-0.74%2,104
Jul 22, 202425.5325.6525.5025.6525.650.47%3,574
Jul 19, 202425.5625.5725.5325.5325.53-0.64%677
Jul 18, 202425.8525.8525.6925.7025.70-0.45%8,629
Jul 17, 202425.9425.9425.7925.8125.81-1.27%3,189
Jul 16, 202426.1826.1826.1026.1426.140.11%5,931
Jul 15, 202426.1126.1826.1126.1226.120.08%3,041
Jul 12, 202426.2026.2026.1026.1026.100.13%621
Jul 11, 202426.2326.2326.0226.0626.06-0.97%6,959
Jul 10, 202426.2726.3226.2326.3126.310.88%3,159
Jul 9, 202426.0826.1126.0826.0926.090.07%8,234
Jul 8, 202426.1526.1526.0326.0726.07-0.14%12,010
Jul 5, 202426.0926.1026.0326.1026.100.28%1,501
Jul 3, 202426.0426.0425.9626.0326.030.77%607
Jul 2, 202425.7725.8525.7625.8325.830.06%8,040
Jul 1, 202425.8525.8525.7325.8225.821.06%7,197
Jun 28, 202425.5425.5525.4925.5525.550.41%2,774
Jun 27, 202425.3825.4425.3825.4425.440.48%4,344
Jun 26, 202425.2225.3225.2225.3225.320.55%2,524
Jun 25, 202425.2225.2225.1225.1825.180.14%1,979
Jun 24, 202425.2525.2925.1525.1525.150.21%1,415
Jun 21, 202425.0825.1125.0825.0925.09-0.16%2,132
Jun 20, 202425.1725.1725.0725.1325.130.77%8,970
Jun 18, 202424.9324.9824.8624.9424.94-0.02%3,752
Jun 17, 202424.7724.9524.7724.9524.951.28%5,130
Jun 14, 202424.5724.6324.5524.6324.63-0.67%2,260
Jun 13, 202425.0025.0024.7524.8024.80-1.73%10,058
Jun 12, 202425.2125.2325.1225.2325.230.05%10,270
Jun 11, 202425.1725.2225.1725.2225.22-0.87%661
Jun 10, 202425.3425.4625.2925.4425.441.17%6,049
Jun 7, 202425.2225.2425.1525.1525.150.31%2,805
Jun 6, 202425.0825.1725.0725.0725.070.09%4,893
Jun 5, 202424.8425.0924.8425.0525.051.20%3,094
Jun 4, 202424.7824.7824.7024.7524.75-1.67%3,833