Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
25.91
-0.12 (-0.47%)
At close: Feb 23, 2026, 4:00 PM EST
25.91
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
ASMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.88 | 25.91 | 25.85 | 25.91 | 25.91 | -0.47% | 201,363 |
| Feb 20, 2026 | 25.91 | 26.03 | 25.87 | 26.03 | 26.03 | 1.30% | 9,642 |
| Feb 19, 2026 | 25.73 | 25.73 | 25.70 | 25.70 | 25.70 | -0.06% | 4,114 |
| Feb 18, 2026 | 25.73 | 25.73 | 25.71 | 25.71 | 25.71 | 0.90% | 1,946 |
| Feb 17, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.48% | 435 |
| Feb 13, 2026 | 25.51 | 25.70 | 25.51 | 25.61 | 25.61 | 0.30% | 1,778 |
| Feb 12, 2026 | 26.00 | 26.00 | 25.53 | 25.53 | 25.53 | -2.00% | 3,882 |
| Feb 11, 2026 | 26.43 | 26.43 | 25.99 | 26.05 | 26.05 | 0.81% | 642 |
| Feb 10, 2026 | 25.89 | 25.89 | 25.84 | 25.84 | 25.84 | -0.57% | 2,954 |
| Feb 9, 2026 | 25.92 | 25.99 | 25.86 | 25.99 | 25.99 | 1.67% | 2,520 |
| Feb 6, 2026 | 25.50 | 25.56 | 25.50 | 25.56 | 25.56 | 2.99% | 1,138 |
| Feb 5, 2026 | 25.10 | 25.10 | 24.82 | 24.82 | 24.82 | -2.10% | 510 |
| Feb 4, 2026 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | -0.39% | 847 |
| Feb 3, 2026 | 25.35 | 25.45 | 25.19 | 25.45 | 25.45 | 1.68% | 2,271 |
| Feb 2, 2026 | 24.98 | 25.05 | 24.98 | 25.03 | 25.03 | 0.09% | 4,614 |
| Jan 30, 2026 | 25.23 | 25.23 | 25.01 | 25.01 | 25.01 | -2.39% | 1,618 |
| Jan 29, 2026 | 25.85 | 25.85 | 25.21 | 25.62 | 25.62 | 0.81% | 6,315 |
| Jan 28, 2026 | 25.25 | 25.41 | 25.25 | 25.41 | 25.41 | 0.31% | 1,009 |
| Jan 27, 2026 | 25.29 | 25.37 | 25.19 | 25.34 | 25.34 | 1.32% | 7,462 |
| Jan 26, 2026 | 25.05 | 25.14 | 25.01 | 25.01 | 25.01 | -0.04% | 5,564 |
| Jan 23, 2026 | 25.09 | 25.21 | 24.98 | 25.02 | 25.01 | -0.49% | 17,451 |
| Jan 22, 2026 | 25.00 | 25.14 | 25.00 | 25.14 | 25.14 | 1.30% | 5,418 |
| Jan 21, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.50% | 1,946 |
| Jan 20, 2026 | 24.60 | 24.62 | 24.40 | 24.45 | 24.45 | -0.85% | 4,151 |
| Jan 16, 2026 | 24.61 | 25.03 | 24.56 | 24.66 | 24.66 | -0.72% | 102,529 |
| Jan 15, 2026 | 24.80 | 24.87 | 24.80 | 24.84 | 24.84 | -0.04% | 5,468 |
| Jan 14, 2026 | 24.74 | 24.85 | 24.67 | 24.85 | 24.85 | 0.24% | 6,290 |
| Jan 13, 2026 | 24.81 | 24.82 | 24.79 | 24.79 | 24.79 | -0.32% | 1,258 |
| Jan 12, 2026 | 24.81 | 24.87 | 24.80 | 24.87 | 24.87 | 1.18% | 2,155 |
| Jan 9, 2026 | 24.59 | 24.63 | 24.58 | 24.58 | 24.58 | 0.93% | 2,420 |
| Jan 8, 2026 | 24.24 | 24.41 | 24.23 | 24.35 | 24.35 | -0.50% | 12,189 |
| Jan 7, 2026 | 26.27 | 26.27 | 24.39 | 24.48 | 24.48 | -0.55% | 3,060 |
| Jan 6, 2026 | 24.54 | 24.61 | 24.47 | 24.61 | 24.61 | 0.63% | 3,174 |
| Jan 5, 2026 | 24.27 | 24.52 | 24.27 | 24.46 | 24.46 | 1.36% | 12,104 |
| Jan 2, 2026 | 24.21 | 24.21 | 24.13 | 24.13 | 24.13 | 0.61% | 3,140 |
| Dec 31, 2025 | 23.93 | 23.98 | 23.93 | 23.98 | 23.98 | -0.46% | 363 |
| Dec 30, 2025 | 24.19 | 24.19 | 24.04 | 24.09 | 24.09 | 0.53% | 3,023 |
| Dec 29, 2025 | 23.97 | 23.97 | 23.91 | 23.97 | 23.97 | -1.24% | 783 |
| Dec 26, 2025 | 24.31 | 24.31 | 24.20 | 24.27 | 24.27 | 0.96% | 2,276 |
| 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 |