Skip to main content
logo
Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
23.50
+0.14 (0.62%)
At close: Nov 25, 2025, 4:00 PM EST
23.50
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST

ASMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202523.3823.5423.3323.5023.500.62%3,173
Nov 24, 202523.2223.3723.2223.3523.350.87%12,455
Nov 21, 202523.0123.1523.0123.1523.150.72%5,888
Nov 20, 202523.1323.1322.9722.9922.99-0.75%752
Nov 19, 202523.2823.2823.0723.1623.160.39%41,135
Nov 18, 202523.0123.1122.9923.0723.07-0.43%1,546
Nov 17, 202523.2323.3423.1723.1723.17-0.49%2,737
Nov 14, 202523.2923.2923.2823.2823.28-0.36%523
Nov 13, 202523.4023.4023.3723.3723.37-1.15%208
Nov 12, 202523.6523.6923.5923.6423.640.48%2,563
Nov 11, 202523.4323.5823.4223.5323.530.34%3,809
Nov 10, 202523.3323.4523.3323.4523.451.03%413
Nov 7, 202523.0523.2323.0523.2123.21-0.08%10,382
Nov 6, 202523.1123.2823.1123.2323.23-0.21%13,866
Nov 5, 202523.3023.3423.2823.2823.280.30%15,659
Nov 4, 202523.2623.2623.2123.2123.21-0.91%422
Nov 3, 202523.4323.4723.3523.4223.420.02%15,330
Oct 31, 202523.4423.4723.3423.4123.41-0.33%2,709
Oct 30, 202523.5123.5123.4923.4923.490.18%3,501
Oct 29, 202523.5323.5323.4523.4523.45-0.77%45,420
Oct 28, 202523.5423.6523.4923.6323.63-0.31%23,727
Oct 27, 202523.7023.7123.6523.7123.710.32%13,034
Oct 24, 202523.6923.6923.6323.6323.630.25%2,226
Oct 23, 202523.6623.6623.5723.5723.570.40%388
Oct 22, 202523.5523.5523.4223.4823.48-0.37%3,361
Oct 21, 202523.6123.6123.5223.5623.56-1.08%3,217
Oct 20, 202523.7123.8223.7123.8223.821.27%1,800
Oct 17, 202523.5023.5523.4723.5223.52-0.23%7,309
Oct 16, 202523.6023.6323.5523.5823.580.20%8,178
Oct 15, 202523.5023.5323.5023.5323.530.59%476
Oct 14, 202523.2923.5323.2923.3923.39-0.40%1,773
Oct 13, 202523.4923.4923.4423.4923.491.71%1,326
Oct 10, 202523.4723.5423.0923.0923.09-2.23%2,426
Oct 9, 202523.7623.7723.5223.6223.62-0.87%2,292
Oct 8, 202523.7523.8423.7523.8323.830.55%1,306
Oct 7, 202523.7223.7523.6423.7023.70-0.20%8,166
Oct 6, 202523.6223.7423.6223.7423.740.94%612
Oct 3, 202523.5223.5423.5023.5223.520.93%4,271
Oct 2, 202523.3523.3523.2323.3123.31-0.14%2,701
Oct 1, 202523.3923.3923.2823.3423.340.40%8,755
Sep 30, 202523.1923.2523.1523.2423.240.21%2,355
Sep 29, 202523.2123.2123.1423.2023.200.55%1,005
Sep 26, 202523.0123.0723.0023.0723.070.37%6,097
Sep 25, 202522.9622.9922.9622.9922.99-0.22%279
Sep 24, 202523.0823.0822.9823.0423.03-0.60%1,690
Sep 23, 202523.2423.2523.1823.1823.180.01%427
Sep 22, 202523.0523.1723.0223.1723.170.41%15,862
Sep 19, 202523.0223.0823.0223.0823.080.23%391
Sep 18, 202523.0323.0323.0323.0323.02-0.37%76
Sep 17, 202523.0423.2023.0023.1123.11-0.17%25,136