Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
23.13
-0.09 (-0.41%)
Apr 1, 2025, 3:59 PM EDT - Market closed
ASMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.20 | 23.26 | 23.16 | 23.23 | 23.23 | 0.21% | 15,804 |
| Mar 28, 2025 | 23.20 | 23.20 | 23.14 | 23.18 | 23.18 | -0.62% | 1,390 |
| Mar 27, 2025 | 23.33 | 23.35 | 23.32 | 23.32 | 23.32 | 0.50% | 1,536 |
| Mar 26, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.34% | 7 |
| Mar 25, 2025 | 23.27 | 23.31 | 23.27 | 23.28 | 23.28 | 0.20% | 275 |
| Mar 24, 2025 | 23.23 | 23.24 | 23.23 | 23.24 | 23.24 | - | 453 |
| Mar 21, 2025 | 23.21 | 23.27 | 23.19 | 23.24 | 23.24 | 0.13% | 3,186 |
| Mar 20, 2025 | 23.23 | 23.24 | 23.21 | 23.21 | 23.21 | 0.06% | 7,240 |
| Mar 19, 2025 | 23.15 | 23.19 | 23.14 | 23.19 | 23.19 | 0.37% | 1,327 |
| Mar 18, 2025 | 23.12 | 23.12 | 23.08 | 23.11 | 23.11 | 0.11% | 1,326 |
| Mar 17, 2025 | 23.06 | 23.11 | 23.02 | 23.08 | 23.08 | -0.17% | 5,662 |
| Mar 14, 2025 | 23.11 | 23.12 | 23.11 | 23.12 | 23.12 | 0.30% | 183 |
| Mar 13, 2025 | 23.07 | 23.09 | 23.05 | 23.05 | 23.05 | 0.46% | 1,371 |
| Mar 12, 2025 | 22.92 | 22.95 | 22.88 | 22.95 | 22.95 | 0.12% | 14,270 |
| Mar 11, 2025 | 22.90 | 23.00 | 22.89 | 22.92 | 22.92 | 0.03% | 6,869 |
| Mar 10, 2025 | 22.90 | 22.92 | 22.90 | 22.91 | 22.91 | -1.37% | 1,056 |
| Mar 7, 2025 | 23.10 | 23.23 | 23.07 | 23.23 | 23.23 | 0.33% | 793 |
| Mar 6, 2025 | 23.28 | 23.28 | 23.16 | 23.16 | 23.16 | -0.83% | 3,173 |
| Mar 5, 2025 | 23.13 | 23.35 | 23.13 | 23.35 | 23.35 | 0.72% | 4,050 |
| Mar 4, 2025 | 23.00 | 23.22 | 22.86 | 23.18 | 23.18 | -0.40% | 5,662 |
| Mar 3, 2025 | 23.47 | 23.48 | 23.25 | 23.27 | 23.27 | -0.69% | 8,245 |
| Feb 28, 2025 | 23.34 | 23.44 | 23.34 | 23.44 | 23.44 | -0.40% | 1,192 |
| Feb 27, 2025 | 23.51 | 23.53 | 23.49 | 23.53 | 23.53 | -0.10% | 1,922 |
| Feb 26, 2025 | 23.64 | 23.64 | 23.52 | 23.55 | 23.55 | 0.23% | 3,893 |
| Feb 25, 2025 | 23.46 | 23.56 | 23.45 | 23.50 | 23.50 | -0.98% | 5,788 |
| Feb 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.05% | 327 |
| Feb 21, 2025 | 23.87 | 23.87 | 23.72 | 23.72 | 23.72 | -1.20% | 575 |
| Feb 20, 2025 | 24.11 | 24.11 | 24.01 | 24.01 | 24.01 | -0.62% | 1,809 |
| Feb 19, 2025 | 24.17 | 24.19 | 24.15 | 24.16 | 24.16 | -0.12% | 1,249 |
| Feb 18, 2025 | 24.13 | 24.19 | 24.13 | 24.19 | 24.19 | 0.93% | 2,298 |
| Feb 14, 2025 | 24.00 | 24.01 | 23.97 | 23.97 | 23.97 | -0.72% | 3,141 |
| Feb 13, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.72% | 10 |
| Feb 12, 2025 | 24.29 | 24.33 | 24.29 | 24.31 | 24.31 | 0.90% | 2,824 |
| Feb 11, 2025 | 24.16 | 24.16 | 24.10 | 24.10 | 24.10 | 0.05% | 1,550 |
| Feb 10, 2025 | 24.01 | 24.13 | 24.01 | 24.09 | 24.09 | 0.85% | 2,331 |
| Feb 7, 2025 | 23.92 | 23.92 | 23.88 | 23.88 | 23.88 | 0.03% | 647 |
| Feb 6, 2025 | 23.90 | 23.90 | 23.88 | 23.88 | 23.88 | 0.22% | 1,696 |
| Feb 5, 2025 | 24.00 | 24.00 | 23.79 | 23.82 | 23.82 | -0.80% | 1,907 |
| Feb 4, 2025 | 24.10 | 24.10 | 24.00 | 24.02 | 24.02 | -0.54% | 4,227 |
| Feb 3, 2025 | 24.15 | 24.21 | 24.08 | 24.15 | 24.15 | -0.10% | 4,449 |
| Jan 31, 2025 | 24.16 | 24.23 | 24.08 | 24.17 | 24.17 | 0.05% | 20,526 |
| Jan 30, 2025 | 24.11 | 24.16 | 24.11 | 24.16 | 24.16 | 0.26% | 12,047 |
| Jan 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.25% | 445 |
| Jan 28, 2025 | 23.98 | 24.04 | 23.98 | 24.04 | 24.04 | 0.40% | 607 |
| Jan 27, 2025 | 23.94 | 23.94 | 23.88 | 23.94 | 23.94 | -0.62% | 6,619 |
| Jan 24, 2025 | 24.09 | 24.10 | 24.09 | 24.09 | 24.09 | -0.33% | 16,126 |
| Jan 23, 2025 | 24.20 | 24.20 | 24.10 | 24.17 | 24.17 | -0.04% | 3,249 |
| Jan 22, 2025 | 24.11 | 24.19 | 24.07 | 24.18 | 24.18 | 0.42% | 2,892 |
| Jan 21, 2025 | 24.13 | 24.13 | 24.05 | 24.08 | 24.08 | -0.80% | 9,073 |
| Jan 17, 2025 | 24.19 | 24.32 | 24.19 | 24.27 | 24.27 | 0.47% | 1,938 |