Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
25.72
-0.12 (-0.47%)
At close: Aug 7, 2026, 4:00 PM EDT
25.79
+0.07 (0.26%)
After-hours: Aug 7, 2026, 8:00 PM EDT
ASMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 25.70 | 25.79 | 25.69 | 25.72 | 25.72 | -0.47% | 2,572 |
| Aug 6, 2026 | 25.63 | 25.85 | 25.63 | 25.84 | 25.84 | 1.07% | 6,938 |
| Aug 5, 2026 | 25.65 | 25.65 | 25.57 | 25.57 | 25.57 | -0.61% | 1,632 |
| Aug 4, 2026 | 25.60 | 25.73 | 25.60 | 25.73 | 25.73 | 0.65% | 1,854 |
| Aug 3, 2026 | 25.60 | 25.60 | 25.56 | 25.56 | 25.56 | -1.08% | 307 |
| Jul 31, 2026 | 25.83 | 25.84 | 25.83 | 25.84 | 25.84 | 0.77% | 739 |
| Jul 30, 2026 | 25.60 | 25.67 | 25.60 | 25.64 | 25.64 | -0.56% | 558 |
| Jul 29, 2026 | 25.80 | 25.80 | 25.79 | 25.79 | 25.79 | -0.02% | 7,401 |
| Jul 28, 2026 | 25.77 | 25.79 | 25.70 | 25.79 | 25.79 | -0.44% | 19,737 |
| Jul 27, 2026 | 26.03 | 26.03 | 25.91 | 25.91 | 25.91 | -0.44% | 1,140 |
| Jul 24, 2026 | 25.98 | 26.02 | 25.98 | 26.02 | 26.02 | 0.09% | 16,498 |
| Jul 23, 2026 | 26.09 | 26.09 | 26.00 | 26.00 | 26.00 | -0.17% | 1,600 |
| Jul 22, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.08% | 223 |
| Jul 21, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.21% | 52 |
| Jul 20, 2026 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | 0.35% | 2,700 |
| Jul 17, 2026 | 25.61 | 25.62 | 25.61 | 25.62 | 25.62 | -0.43% | 1,173 |
| Jul 16, 2026 | 25.79 | 25.79 | 25.73 | 25.73 | 25.73 | -0.08% | 2,164 |
| Jul 15, 2026 | 25.70 | 25.75 | 25.70 | 25.75 | 25.75 | -0.20% | 399 |
| Jul 14, 2026 | 25.77 | 25.88 | 25.72 | 25.80 | 25.80 | -0.15% | 6,414 |
| Jul 13, 2026 | 25.87 | 26.07 | 25.77 | 25.84 | 25.84 | 0.61% | 1,807 |
| Jul 10, 2026 | 25.69 | 25.69 | 25.68 | 25.68 | 25.68 | -0.04% | 1,098 |
| Jul 9, 2026 | 25.64 | 25.70 | 25.63 | 25.70 | 25.70 | -0.14% | 485 |
| Jul 8, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.63% | 105 |
| Jul 7, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | -0.43% | 196 |
| Jul 6, 2026 | 25.63 | 25.68 | 25.62 | 25.68 | 25.68 | 0.74% | 811 |
| Jul 2, 2026 | 25.57 | 25.57 | 25.43 | 25.49 | 25.49 | -0.49% | 2,409 |
| Jul 1, 2026 | 25.63 | 25.63 | 25.62 | 25.62 | 25.62 | -0.45% | 659 |
| Jun 30, 2026 | 25.71 | 25.74 | 25.67 | 25.73 | 25.73 | 0.73% | 7,849 |
| Jun 29, 2026 | 25.41 | 25.55 | 25.41 | 25.55 | 25.55 | 0.25% | 448 |
| Jun 26, 2026 | 25.47 | 25.48 | 25.47 | 25.48 | 25.48 | -0.07% | 357 |
| Jun 25, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.12% | 572 |
| Jun 24, 2026 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | -0.62% | 286 |
| Jun 23, 2026 | 25.75 | 25.75 | 25.69 | 25.69 | 25.69 | -1.67% | 740 |
| Jun 22, 2026 | 26.11 | 26.16 | 26.05 | 26.13 | 26.13 | 0.33% | 961 |
| Jun 18, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.81% | 240 |
| Jun 17, 2026 | 25.68 | 25.86 | 25.68 | 25.83 | 25.83 | 0.43% | 7,371 |
| Jun 16, 2026 | 25.77 | 25.78 | 25.71 | 25.72 | 25.72 | -0.98% | 1,936 |
| Jun 15, 2026 | 25.85 | 25.98 | 25.85 | 25.98 | 25.98 | 0.70% | 231 |
| Jun 12, 2026 | 25.68 | 25.80 | 25.68 | 25.80 | 25.80 | 0.45% | 2,280 |
| Jun 11, 2026 | 25.76 | 25.76 | 25.63 | 25.68 | 25.68 | 0.10% | 869 |
| Jun 10, 2026 | 25.69 | 25.74 | 25.65 | 25.65 | 25.65 | -0.49% | 2,905 |
| Jun 9, 2026 | 25.95 | 25.95 | 25.66 | 25.78 | 25.78 | -0.60% | 6,798 |
| Jun 8, 2026 | 25.96 | 25.96 | 25.94 | 25.94 | 25.94 | 0.87% | 170 |
| Jun 5, 2026 | 25.90 | 25.90 | 25.71 | 25.71 | 25.71 | -1.68% | 1,042 |
| Jun 4, 2026 | 26.17 | 26.22 | 26.01 | 26.15 | 26.15 | -0.32% | 8,162 |
| Jun 3, 2026 | 26.21 | 26.35 | 26.21 | 26.24 | 26.24 | 0.01% | 6,293 |
| Jun 2, 2026 | 26.24 | 26.24 | 26.23 | 26.23 | 26.23 | 0.62% | 589 |
| Jun 1, 2026 | 26.06 | 26.14 | 26.06 | 26.07 | 26.07 | 0.87% | 12,020 |
| May 29, 2026 | 25.88 | 25.89 | 25.85 | 25.85 | 25.85 | -0.14% | 1,099 |
| May 28, 2026 | 25.82 | 25.88 | 25.82 | 25.88 | 25.88 | -0.27% | 212 |