Skip to main content
Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
23.72
-0.29 (-1.20%)
Feb 21, 2025, 12:57 PM EST - Market closed

ASMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.8723.8723.7223.7223.72-1.20%575
Feb 20, 202524.1124.1124.0124.0124.01-0.62%1,809
Feb 19, 202524.1724.1924.1524.1624.16-0.12%1,249
Feb 18, 202524.1324.1924.1324.1924.190.93%2,298
Feb 14, 202524.0024.0123.9723.9723.97-0.72%3,141
Feb 13, 202524.1424.1424.1424.1424.14-0.72%10
Feb 12, 202524.2924.3324.2924.3124.310.90%2,824
Feb 11, 202524.1624.1624.1024.1024.100.05%1,550
Feb 10, 202524.0124.1324.0124.0924.090.85%2,331
Feb 7, 202523.9223.9223.8823.8823.880.03%647
Feb 6, 202523.9023.9023.8823.8823.880.22%1,696
Feb 5, 202524.0024.0023.7923.8223.82-0.80%1,907
Feb 4, 202524.1024.1024.0024.0224.02-0.54%4,227
Feb 3, 202524.1524.2124.0824.1524.15-0.10%4,449
Jan 31, 202524.1624.2324.0824.1724.170.05%20,526
Jan 30, 202524.1124.1624.1124.1624.160.26%12,047
Jan 29, 202524.1024.1024.1024.1024.100.25%445
Jan 28, 202523.9824.0423.9824.0424.040.40%607
Jan 27, 202523.9423.9423.8823.9423.94-0.62%6,619
Jan 24, 202524.0924.1024.0924.0924.09-0.33%16,126
Jan 23, 202524.2024.2024.1024.1724.17-0.04%3,249
Jan 22, 202524.1124.1924.0724.1824.180.42%2,892
Jan 21, 202524.1324.1324.0524.0824.08-0.80%9,073
Jan 17, 202524.1924.3224.1924.2724.270.47%1,938
Jan 16, 202524.2624.2924.1624.1624.16-0.09%6,426
Jan 15, 202524.0424.2224.0424.1824.18-0.26%14,763
Jan 14, 202524.3124.3124.2124.2424.24-0.37%16,000
Jan 13, 202524.2824.3624.2424.3324.33-0.15%125,521
Jan 10, 202524.3524.3924.2824.3724.370.99%8,373
Jan 8, 202524.1424.1724.1324.1324.130.75%3,972
Jan 7, 202523.9323.9923.8823.9523.950.45%15,202
Jan 6, 202523.8723.9423.8423.8423.84-0.54%3,924
Jan 3, 202523.9023.9723.9023.9723.970.38%1,681
Jan 2, 202523.8423.8823.8423.8823.880.52%670
Dec 31, 202423.7023.7923.7023.7623.760.17%2,183
Dec 30, 202423.7023.7423.6823.7223.72-0.88%7,843
Dec 27, 202423.9223.9423.8723.9323.93-0.42%19,050
Dec 26, 202424.0124.0323.9724.0324.030.44%3,439
Dec 24, 202423.8823.9423.8623.9323.930.36%5,780
Dec 23, 202423.7723.8423.7023.8423.840.99%10,595
Dec 20, 202423.6623.7023.6123.6123.61-2.00%8,675
Dec 19, 202424.0924.0924.0924.0923.69-0.18%235
Dec 18, 202424.2424.2624.1324.1323.73-0.17%2,684
Dec 17, 202424.1024.1724.1024.1723.770.75%338
Dec 16, 202424.0224.0523.9523.9923.600.03%23,878
Dec 13, 202423.9124.0223.9123.9823.590.10%34,058
Dec 12, 202423.9824.0423.9423.9623.57-0.88%1,764
Dec 11, 202424.1724.1724.1724.1723.770.77%10
Dec 10, 202424.0424.0423.9923.9923.590.26%2,201
Dec 9, 202423.9024.1023.9023.9323.530.23%3,282
Dec 6, 202423.8423.9423.8423.8723.480.53%992
Dec 5, 202423.8623.8823.7123.7523.35-1.06%18,916
Dec 4, 202423.9524.0123.9524.0023.610.40%4,620
Dec 3, 202423.8123.9123.8123.9123.510.10%3,440
Dec 2, 202423.9023.9123.8623.8823.490.60%1,755
Nov 29, 202423.8123.8223.7423.7423.35-0.21%10,289
Nov 27, 202423.8823.8823.7123.7923.40-0.89%1,575
Nov 26, 202424.0424.0524.0024.0023.610.31%11,108
Nov 25, 202423.9323.9323.9323.9323.53-0.65%198
Nov 22, 202424.1024.1024.0924.0923.690.50%204
Nov 21, 202423.8223.9723.8023.9723.570.29%1,225
Nov 20, 202423.9023.9123.8723.9023.500.19%1,554
Nov 19, 202423.7123.8523.6623.8523.460.34%2,906
Nov 18, 202423.7823.7923.7723.7723.380.16%727
Nov 15, 202423.8223.8223.7023.7323.34-0.48%1,658
Nov 14, 202423.8723.8723.8523.8523.450.28%613
Nov 13, 202423.7823.7823.7823.7823.390.08%151
Nov 12, 202423.7523.7823.7423.7623.37-0.56%1,422
Nov 11, 202423.8823.9023.8823.8923.50-0.17%602
Nov 8, 202423.9623.9723.9323.9423.54-0.60%4,269
Nov 7, 202424.0324.0924.0124.0823.680.91%4,326
Nov 6, 202423.8723.9023.8223.8623.47-0.28%3,501
Nov 5, 202423.8323.9323.8323.9323.540.84%3,017
Nov 4, 202423.7623.7623.7323.7323.34-0.34%2,241
Nov 1, 202423.8323.8323.8123.8123.420.09%731
Oct 31, 202423.8223.8223.7523.7923.40-0.63%3,950
Oct 30, 202424.0324.0823.9423.9423.55-0.82%13,920
Oct 29, 202424.0724.1424.0424.1423.740.09%4,777
Oct 28, 202424.0924.1224.0824.1223.72-2,530
Oct 25, 202424.2324.2324.0924.1223.720.39%3,406
Oct 24, 202423.9924.0323.9224.0323.630.59%2,163
Oct 23, 202424.0424.0423.8423.8923.49-0.93%890
Oct 22, 202424.1224.1524.0524.1123.71-0.12%1,744
Oct 21, 202424.2924.2924.1424.1423.74-1.12%533
Oct 18, 202424.3724.4324.3724.4124.010.53%12,990
Oct 17, 202424.3524.3524.2324.2923.890.07%1,289
Oct 16, 202424.2924.2924.2624.2723.87-0.09%522
Oct 15, 202424.2724.3924.2724.2923.890.21%2,013
Oct 14, 202424.2324.2424.1624.2423.840.04%1,092
Oct 11, 202424.2524.2924.2324.2323.830.53%7,173
Oct 10, 202424.1124.1124.0024.1023.70-0.21%5,245
Oct 9, 202424.0724.1524.0724.1523.75-0.23%772
Oct 8, 202424.1924.2124.1624.2123.810.22%1,438
Oct 7, 202424.2724.2724.1524.1523.76-0.79%2,246
Oct 4, 202424.3624.3924.3524.3523.95-0.67%1,035
Oct 3, 202424.6024.6224.5124.5124.11-1.15%2,067
Oct 2, 202424.7124.8124.7124.7924.39-0.59%1,288
Oct 1, 202425.0125.0124.9024.9424.53-0.16%2,103
Sep 30, 202425.0225.0524.9224.9824.57-0.48%1,364
Sep 27, 202425.1825.1825.1025.1024.69-0.08%1,944