Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
24.04
-0.02 (-0.06%)
Dec 24, 2025, 1:00 PM EST - Market closed
ASMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 23.98 | 24.08 | 23.98 | 24.04 | 24.04 | -0.04% | 592 |
| Dec 23, 2025 | 23.95 | 24.06 | 23.95 | 24.05 | 24.05 | 0.49% | 2,727 |
| Dec 22, 2025 | 23.89 | 23.95 | 23.89 | 23.93 | 23.93 | 0.11% | 31,381 |
| Dec 19, 2025 | 23.86 | 23.97 | 23.86 | 23.90 | 23.85 | 0.77% | 1,797 |
| Dec 18, 2025 | 23.81 | 23.81 | 23.72 | 23.72 | 23.67 | 0.51% | 1,488 |
| Dec 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | -0.31% | 190 |
| Dec 16, 2025 | 23.72 | 23.75 | 23.61 | 23.67 | 23.62 | -0.38% | 8,781 |
| Dec 15, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.71 | 0.20% | 128 |
| Dec 12, 2025 | 23.75 | 23.80 | 23.68 | 23.72 | 23.66 | -0.55% | 5,060 |
| Dec 11, 2025 | 23.67 | 23.85 | 23.67 | 23.85 | 23.79 | 0.36% | 1,720 |
| Dec 10, 2025 | 23.61 | 23.76 | 23.61 | 23.76 | 23.71 | 0.45% | 616 |
| Dec 9, 2025 | 23.67 | 23.74 | 23.61 | 23.66 | 23.60 | 0.04% | 4,350 |
| Dec 8, 2025 | 23.60 | 23.65 | 23.59 | 23.65 | 23.59 | 0.11% | 1,343 |
| Dec 5, 2025 | 23.73 | 23.73 | 23.58 | 23.62 | 23.57 | 0.06% | 19,005 |
| Dec 4, 2025 | 23.55 | 23.65 | 23.54 | 23.61 | 23.56 | 0.07% | 1,425 |
| Dec 3, 2025 | 23.63 | 23.64 | 23.59 | 23.59 | 23.54 | 0.20% | 30,345 |
| Dec 2, 2025 | 23.51 | 23.58 | 23.49 | 23.55 | 23.49 | 0.11% | 3,677 |
| Dec 1, 2025 | 23.47 | 23.62 | 23.47 | 23.52 | 23.47 | -0.54% | 7,649 |
| Nov 28, 2025 | 23.62 | 23.65 | 23.62 | 23.65 | 23.60 | 0.16% | 766 |
| Nov 26, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.56 | 0.47% | 1,586 |
| Nov 25, 2025 | 23.38 | 23.54 | 23.33 | 23.50 | 23.45 | 0.62% | 3,173 |
| Nov 24, 2025 | 23.22 | 23.37 | 23.22 | 23.35 | 23.30 | 0.87% | 12,455 |
| Nov 21, 2025 | 23.01 | 23.15 | 23.01 | 23.15 | 23.10 | 0.72% | 5,888 |
| Nov 20, 2025 | 23.13 | 23.13 | 22.97 | 22.99 | 22.94 | -0.75% | 752 |
| Nov 19, 2025 | 23.28 | 23.28 | 23.07 | 23.16 | 23.11 | 0.39% | 41,135 |
| Nov 18, 2025 | 23.01 | 23.11 | 22.99 | 23.07 | 23.02 | -0.43% | 1,546 |
| Nov 17, 2025 | 23.23 | 23.34 | 23.17 | 23.17 | 23.12 | -0.49% | 2,737 |
| Nov 14, 2025 | 23.29 | 23.29 | 23.28 | 23.28 | 23.23 | -0.36% | 523 |
| Nov 13, 2025 | 23.40 | 23.40 | 23.37 | 23.37 | 23.32 | -1.15% | 208 |
| Nov 12, 2025 | 23.65 | 23.69 | 23.59 | 23.64 | 23.59 | 0.48% | 2,563 |
| Nov 11, 2025 | 23.43 | 23.58 | 23.42 | 23.53 | 23.48 | 0.34% | 3,809 |
| Nov 10, 2025 | 23.33 | 23.45 | 23.33 | 23.45 | 23.40 | 1.03% | 413 |
| Nov 7, 2025 | 23.05 | 23.23 | 23.05 | 23.21 | 23.16 | -0.08% | 10,382 |
| Nov 6, 2025 | 23.11 | 23.28 | 23.11 | 23.23 | 23.18 | -0.21% | 13,866 |
| Nov 5, 2025 | 23.30 | 23.34 | 23.28 | 23.28 | 23.23 | 0.30% | 15,659 |
| Nov 4, 2025 | 23.26 | 23.26 | 23.21 | 23.21 | 23.16 | -0.91% | 422 |
| Nov 3, 2025 | 23.43 | 23.47 | 23.35 | 23.42 | 23.37 | 0.02% | 15,330 |
| Oct 31, 2025 | 23.44 | 23.47 | 23.34 | 23.41 | 23.36 | -0.33% | 2,709 |
| Oct 30, 2025 | 23.51 | 23.51 | 23.49 | 23.49 | 23.44 | 0.18% | 3,501 |
| Oct 29, 2025 | 23.53 | 23.53 | 23.45 | 23.45 | 23.40 | -0.77% | 45,420 |
| Oct 28, 2025 | 23.54 | 23.65 | 23.49 | 23.63 | 23.58 | -0.31% | 23,727 |
| Oct 27, 2025 | 23.70 | 23.71 | 23.65 | 23.71 | 23.65 | 0.32% | 13,034 |
| Oct 24, 2025 | 23.69 | 23.69 | 23.63 | 23.63 | 23.58 | 0.25% | 2,226 |
| Oct 23, 2025 | 23.66 | 23.66 | 23.57 | 23.57 | 23.52 | 0.40% | 388 |
| Oct 22, 2025 | 23.55 | 23.55 | 23.42 | 23.48 | 23.43 | -0.37% | 3,361 |
| Oct 21, 2025 | 23.61 | 23.61 | 23.52 | 23.56 | 23.51 | -1.08% | 3,217 |
| Oct 20, 2025 | 23.71 | 23.82 | 23.71 | 23.82 | 23.77 | 1.27% | 1,800 |
| Oct 17, 2025 | 23.50 | 23.55 | 23.47 | 23.52 | 23.47 | -0.23% | 7,309 |
| Oct 16, 2025 | 23.60 | 23.63 | 23.55 | 23.58 | 23.53 | 0.20% | 8,178 |
| Oct 15, 2025 | 23.50 | 23.53 | 23.50 | 23.53 | 23.48 | 0.59% | 476 |