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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.1622.2122.1522.2122.21-0.24%23,165
Jul 31, 202522.2722.3422.2622.2622.26-0.55%622
Jul 30, 202522.6522.6522.3922.3922.39-1.36%895
Jul 29, 202522.7022.7022.6522.6922.690.18%2,051
Jul 28, 202522.7322.7322.6522.6522.65-0.86%961
Jul 25, 202522.8622.9022.7722.8522.85-0.36%13,094
Jul 24, 202522.9822.9822.9322.9322.93-0.42%103
Jul 23, 202522.9623.0322.9623.0323.031.01%1,237
Jul 22, 202522.7522.9722.7022.8022.800.42%7,308
Jul 21, 202522.7222.7422.7022.7022.700.27%14,777
Jul 18, 202522.6422.7222.6422.6422.64-0.04%10,346
Jul 17, 202522.5622.6522.5322.6522.650.43%1,902
Jul 16, 202522.4022.5722.4022.5522.550.22%7,805
Jul 15, 202522.5022.5022.5022.5022.50-0.45%3,789
Jul 14, 202522.5922.6222.5822.6122.61-0.55%21,773
Jul 11, 202522.6122.7322.6122.7322.730.16%10,985
Jul 10, 202522.7122.7122.6522.6922.69-0.33%33,108
Jul 9, 202522.6922.7922.6922.7722.770.18%6,878
Jul 8, 202522.5822.7722.5822.7322.730.78%32,150
Jul 7, 202522.6022.6022.5322.5522.55-0.36%1,030
Jul 3, 202522.6422.6422.6122.6322.63-0.24%956
Jul 2, 202522.6922.6922.6922.6922.690.43%70
Jul 1, 202522.6422.6422.5222.5922.590.07%68,052
Jun 30, 202522.4722.5722.4722.5722.570.19%320
Jun 27, 202522.5622.5622.4722.5322.53-0.31%13,426
Jun 26, 202522.5622.6022.5622.6022.600.67%1,163
Jun 25, 202522.4122.4622.3422.4522.450.24%7,301
Jun 24, 202522.3122.4022.3122.4022.400.59%5,323
Jun 23, 202522.1722.3022.1722.2722.270.52%2,513
Jun 20, 202522.1722.1822.1522.1522.15-0.05%8,284
Jun 18, 202522.2522.2522.1622.1622.16-0.23%12,650
Jun 17, 202522.2222.2222.2122.2122.21-0.76%190
Jun 16, 202522.4322.4322.3522.3822.380.35%1,140
Jun 13, 202522.3122.3122.3122.3122.31-0.56%192
Jun 12, 202522.4322.4322.4322.4322.430.03%78
Jun 11, 202522.4522.4522.4222.4322.430.01%2,898
Jun 10, 202522.4522.4522.4122.4222.42-0.21%385
Jun 9, 202522.4722.4822.4522.4722.470.19%86,019
Jun 6, 202522.4422.4422.4022.4322.43-0.10%1,781
Jun 5, 202522.5222.5222.4122.4522.45-0.18%48,003
Jun 4, 202522.4122.9322.4122.4922.490.23%3,152
Jun 3, 202522.4722.4722.4122.4422.44-0.29%4,698
Jun 2, 202522.4822.5222.4622.5122.510.37%19,124
May 30, 202522.4222.4322.3922.4222.420.14%4,568
May 29, 202522.4022.4122.3922.3922.390.16%410
May 28, 202522.3422.3922.3122.3622.36-0.29%15,231
May 27, 202522.4422.4822.4022.4222.42-0.07%391,892
May 23, 202522.1022.4722.1022.4422.440.27%1,792
May 22, 202522.3722.4122.3722.3722.37-0.05%7,764
May 21, 202522.3322.3922.3322.3922.390.34%2,237