Skip to main content
Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
24.10
+0.14 (0.57%)
At close: Nov 22, 2024, 10:08 AM
24.09
-0.02 (-0.06%)
After-hours: Nov 22, 2024, 4:10 PM EST

ASMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.1024.1024.0924.0924.090.50%204
Nov 21, 202423.8223.9723.8023.9723.970.29%1,225
Nov 20, 202423.9023.9123.8723.9023.900.19%1,554
Nov 19, 202423.7123.8523.6623.8523.850.34%2,906
Nov 18, 202423.7823.7923.7723.7723.770.16%727
Nov 15, 202423.8223.8223.7023.7323.73-0.48%1,658
Nov 14, 202423.8723.8723.8523.8523.850.28%613
Nov 13, 202423.7823.7823.7823.7823.780.08%151
Nov 12, 202423.7523.7823.7423.7623.76-0.56%1,422
Nov 11, 202423.8823.9023.8823.8923.89-0.17%602
Nov 8, 202423.9623.9723.9323.9423.94-0.60%4,269
Nov 7, 202424.0324.0924.0124.0824.080.91%4,326
Nov 6, 202423.8723.9023.8223.8623.86-0.28%3,501
Nov 5, 202423.8323.9323.8323.9323.930.84%3,017
Nov 4, 202423.7623.7623.7323.7323.73-0.34%2,241
Nov 1, 202423.8323.8323.8123.8123.810.09%731
Oct 31, 202423.8223.8223.7523.7923.79-0.63%3,950
Oct 30, 202424.0324.0823.9423.9423.94-0.82%13,920
Oct 29, 202424.0724.1424.0424.1424.140.09%4,777
Oct 28, 202424.0924.1224.0824.1224.12-2,530
Oct 25, 202424.2324.2324.0924.1224.120.39%3,406
Oct 24, 202423.9924.0323.9224.0324.030.59%2,163
Oct 23, 202424.0424.0423.8423.8923.89-0.93%890
Oct 22, 202424.1224.1524.0524.1124.11-0.12%1,744
Oct 21, 202424.2924.2924.1424.1424.14-1.12%533
Oct 18, 202424.3724.4324.3724.4124.410.53%12,990
Oct 17, 202424.3524.3524.2324.2924.290.07%1,289
Oct 16, 202424.2924.2924.2624.2724.27-0.09%522
Oct 15, 202424.2724.3924.2724.2924.290.21%2,013
Oct 14, 202424.2324.2424.1624.2424.240.04%1,092
Oct 11, 202424.2524.2924.2324.2324.230.53%7,173
Oct 10, 202424.1124.1124.0024.1024.10-0.21%5,245
Oct 9, 202424.0724.1524.0724.1524.15-0.23%772
Oct 8, 202424.1924.2124.1624.2124.210.22%1,438
Oct 7, 202424.2724.2724.1524.1524.15-0.79%2,246
Oct 4, 202424.3624.3924.3524.3524.35-0.67%1,035
Oct 3, 202424.6024.6224.5124.5124.51-1.15%2,067
Oct 2, 202424.7124.8124.7124.7924.79-0.59%1,288
Oct 1, 202425.0125.0124.9024.9424.94-0.16%2,103
Sep 30, 202425.0225.0524.9224.9824.98-0.48%1,364
Sep 27, 202425.1825.1825.1025.1025.10-0.08%1,944
Sep 26, 202425.1225.1225.1225.1225.121.38%32
Sep 25, 202424.8424.8424.7824.7824.78-0.69%12,690
Sep 24, 202424.8024.9524.7824.9524.950.58%1,708
Sep 23, 202424.7424.8424.7424.8124.81-0.05%1,670
Sep 20, 202424.8524.8624.8224.8224.820.04%1,018
Sep 19, 202424.7424.8124.7424.8124.810.73%551
Sep 18, 202424.7124.8524.6324.6324.63-0.25%2,271
Sep 17, 202424.7724.7724.6124.6924.69-0.44%9,697
Sep 16, 202424.7824.8024.6924.8024.800.57%1,031
Sep 13, 202424.7124.7124.6624.6624.66-707
Sep 12, 202424.5324.6624.5324.6624.660.79%325
Sep 11, 202424.4724.4724.4724.4724.470.17%17
Sep 10, 202424.4224.4224.4224.4224.420.21%82
Sep 9, 202424.3924.3924.3224.3724.370.54%1,042
Sep 6, 202424.2324.2424.2224.2424.24-0.73%622
Sep 5, 202424.4324.4324.4224.4224.420.05%170
Sep 4, 202424.3724.4124.3724.4124.410.26%1,404
Sep 3, 202424.4224.4324.3524.3524.35-0.67%1,564
Aug 30, 202424.5224.5224.5124.5124.51-0.36%1,246
Aug 29, 202424.6024.6524.5724.6024.600.15%2,034
Aug 28, 202424.6024.6024.5524.5624.56-0.29%987
Aug 27, 202424.6124.6724.5924.6424.64-0.30%3,624
Aug 26, 202424.6924.7124.6924.7124.710.08%1,267
Aug 23, 202424.6524.6924.6524.6924.690.49%7,060
Aug 22, 202424.5724.5724.5624.5724.57-0.08%6,931
Aug 21, 202424.5424.6224.5424.5924.590.14%3,302
Aug 20, 202424.6024.6124.5624.5624.56-0.06%1,119
Aug 19, 202424.6024.6024.5324.5724.57-2,887
Aug 16, 202424.5524.6024.5024.5724.570.33%3,563
Aug 15, 202424.4424.4924.4324.4924.490.67%1,424
Aug 14, 202424.3324.3524.3324.3324.33-0.34%1,605
Aug 13, 202424.2524.4124.2524.4124.410.96%1,827
Aug 12, 202424.1624.3124.1524.1824.180.29%5,304
Aug 9, 202424.0724.1824.0724.1124.110.25%3,344
Aug 8, 202423.9624.0723.9624.0524.051.13%684
Aug 7, 202423.9423.9423.7823.7823.780.09%369
Aug 6, 202423.7323.8523.7023.7623.760.55%4,189
Aug 5, 202423.3923.8023.3923.6323.63-2.79%7,664
Aug 2, 202424.2924.3224.1724.3124.31-2.11%2,404
Aug 1, 202425.0125.0124.8424.8424.84-1.46%1,278
Jul 31, 202425.1825.2225.1825.2025.200.73%4,235
Jul 30, 202425.0825.1225.0125.0225.020.07%1,920
Jul 29, 202425.0925.0924.9425.0025.00-0.18%3,580
Jul 26, 202424.9425.1024.9425.0525.050.98%3,600
Jul 25, 202424.7524.8924.7424.8124.81-0.86%1,139
Jul 24, 202425.2125.2125.0225.0225.02-1.73%2,473
Jul 23, 202425.4425.4625.4425.4625.46-0.74%2,104
Jul 22, 202425.5325.6525.5025.6525.650.47%3,574
Jul 19, 202425.5625.5725.5325.5325.53-0.64%677
Jul 18, 202425.8525.8525.6925.7025.70-0.45%8,629
Jul 17, 202425.9425.9425.7925.8125.81-1.27%3,189
Jul 16, 202426.1826.1826.1026.1426.140.11%5,931
Jul 15, 202426.1126.1826.1126.1226.120.08%3,041
Jul 12, 202426.2026.2026.1026.1026.100.13%621
Jul 11, 202426.2326.2326.0226.0626.06-0.97%6,959
Jul 10, 202426.2726.3226.2326.3126.310.88%3,159
Jul 9, 202426.0826.1126.0826.0926.090.07%8,234
Jul 8, 202426.1526.1526.0326.0726.07-0.14%12,010
Jul 5, 202426.0926.1026.0326.1026.100.28%1,501