Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
25.34
+0.16 (0.62%)
Apr 9, 2026, 4:00 PM EDT - Market closed
ASMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 25.21 | 25.35 | 25.21 | 25.34 | 25.34 | 0.62% | 4,403 |
| Apr 8, 2026 | 25.23 | 25.27 | 25.13 | 25.18 | 25.18 | -1.04% | 16,211 |
| Apr 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.44 | 0.24% | 102 |
| Apr 6, 2026 | 25.38 | 25.43 | 25.32 | 25.39 | 25.39 | - | 3,545 |
| Apr 2, 2026 | 25.39 | 25.40 | 25.27 | 25.39 | 25.38 | 0.30% | 13,918 |
| Apr 1, 2026 | 25.32 | 25.38 | 25.30 | 25.31 | 25.31 | -0.07% | 797 |
| Mar 31, 2026 | 25.25 | 25.33 | 25.22 | 25.33 | 25.33 | 0.95% | 4,542 |
| Mar 30, 2026 | 24.38 | 25.21 | 24.38 | 25.09 | 25.09 | -0.50% | 3,290 |
| Mar 27, 2026 | 25.18 | 25.25 | 25.16 | 25.22 | 25.22 | 0.02% | 4,875 |
| Mar 26, 2026 | 25.22 | 25.29 | 25.18 | 25.21 | 25.21 | -0.32% | 5,304 |
| Mar 25, 2026 | 25.29 | 25.33 | 25.29 | 25.29 | 25.29 | 0.22% | 3,758 |
| Mar 24, 2026 | 25.21 | 25.30 | 25.14 | 25.24 | 25.24 | 0.09% | 8,518 |
| Mar 23, 2026 | 25.27 | 25.32 | 25.17 | 25.21 | 25.21 | 0.03% | 24,193 |
| Mar 20, 2026 | 25.49 | 25.49 | 25.18 | 25.21 | 25.21 | -1.16% | 6,448 |
| Mar 19, 2026 | 25.46 | 25.50 | 25.40 | 25.50 | 25.50 | -1.02% | 2,981 |
| Mar 18, 2026 | 25.89 | 25.89 | 25.76 | 25.76 | 25.76 | -0.57% | 58,757 |
| Mar 17, 2026 | 25.88 | 25.96 | 25.85 | 25.91 | 25.91 | 0.52% | 5,839 |
| Mar 16, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.77 | 0.99% | 275 |
| Mar 13, 2026 | 25.76 | 25.76 | 25.52 | 25.52 | 25.52 | -0.90% | 3,923 |
| Mar 12, 2026 | 25.87 | 25.90 | 25.72 | 25.76 | 25.75 | -0.79% | 5,121 |
| Mar 11, 2026 | 25.94 | 25.97 | 25.84 | 25.96 | 25.96 | 0.07% | 8,049 |
| Mar 10, 2026 | 26.00 | 26.12 | 25.93 | 25.94 | 25.94 | 0.75% | 6,802 |
| Mar 9, 2026 | 25.58 | 25.79 | 25.50 | 25.75 | 25.75 | 0.62% | 20,480 |
| Mar 6, 2026 | 25.31 | 25.65 | 25.19 | 25.59 | 25.59 | 0.76% | 12,656 |
| Mar 5, 2026 | 25.56 | 25.56 | 25.21 | 25.40 | 25.40 | -2.03% | 3,033 |
| Mar 4, 2026 | 25.80 | 25.92 | 25.80 | 25.92 | 25.92 | 1.23% | 182 |
| Mar 3, 2026 | 25.29 | 25.70 | 25.22 | 25.61 | 25.61 | -2.67% | 6,059 |
| Mar 2, 2026 | 26.19 | 26.31 | 26.19 | 26.31 | 26.31 | -0.41% | 810 |
| Feb 27, 2026 | 26.34 | 26.42 | 26.34 | 26.42 | 26.42 | 0.44% | 250 |
| Feb 26, 2026 | 26.24 | 26.39 | 26.16 | 26.30 | 26.30 | -0.36% | 5,982 |
| Feb 25, 2026 | 26.31 | 26.42 | 26.31 | 26.40 | 26.40 | 1.23% | 1,215 |
| Feb 24, 2026 | 26.13 | 26.13 | 26.01 | 26.08 | 26.07 | 0.65% | 2,423 |
| Feb 23, 2026 | 25.88 | 25.91 | 25.85 | 25.91 | 25.91 | -0.47% | 201,363 |
| Feb 20, 2026 | 25.91 | 26.03 | 25.87 | 26.03 | 26.03 | 1.30% | 9,642 |
| Feb 19, 2026 | 25.73 | 25.73 | 25.70 | 25.70 | 25.70 | -0.06% | 4,114 |
| Feb 18, 2026 | 25.73 | 25.73 | 25.71 | 25.71 | 25.71 | 0.90% | 1,946 |
| Feb 17, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.48% | 435 |
| Feb 13, 2026 | 25.51 | 25.70 | 25.51 | 25.61 | 25.61 | 0.30% | 1,778 |
| Feb 12, 2026 | 26.00 | 26.00 | 25.53 | 25.53 | 25.53 | -2.00% | 3,882 |
| Feb 11, 2026 | 26.43 | 26.43 | 25.99 | 26.05 | 26.05 | 0.81% | 642 |
| Feb 10, 2026 | 25.89 | 25.89 | 25.84 | 25.84 | 25.84 | -0.57% | 2,954 |
| Feb 9, 2026 | 25.92 | 25.99 | 25.86 | 25.99 | 25.99 | 1.67% | 2,520 |
| Feb 6, 2026 | 25.50 | 25.56 | 25.50 | 25.56 | 25.56 | 2.99% | 1,138 |
| Feb 5, 2026 | 25.10 | 25.10 | 24.82 | 24.82 | 24.82 | -2.10% | 510 |
| Feb 4, 2026 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | -0.39% | 847 |
| Feb 3, 2026 | 25.35 | 25.45 | 25.19 | 25.45 | 25.45 | 1.68% | 2,271 |
| Feb 2, 2026 | 24.98 | 25.05 | 24.98 | 25.03 | 25.03 | 0.09% | 4,614 |
| Jan 30, 2026 | 25.23 | 25.23 | 25.01 | 25.01 | 25.01 | -2.39% | 1,618 |
| Jan 29, 2026 | 25.85 | 25.85 | 25.21 | 25.62 | 25.62 | 0.81% | 6,315 |
| Jan 28, 2026 | 25.25 | 25.41 | 25.25 | 25.41 | 25.41 | 0.31% | 1,009 |