Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
25.83
-0.02 (-0.06%)
May 1, 2026, 4:00 PM EDT - Market closed
ASMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.76 | 25.87 | 25.61 | 25.83 | 25.83 | -0.06% | 4,966 |
| Apr 30, 2026 | 25.82 | 25.84 | 25.67 | 25.84 | 25.84 | -0.48% | 5,869 |
| Apr 29, 2026 | 25.88 | 25.97 | 25.88 | 25.97 | 25.97 | 0.72% | 4,053 |
| Apr 28, 2026 | 25.70 | 25.81 | 25.69 | 25.78 | 25.78 | 0.41% | 1,412 |
| Apr 27, 2026 | 25.68 | 25.74 | 25.68 | 25.68 | 25.68 | 0.34% | 715 |
| Apr 24, 2026 | 25.55 | 25.59 | 25.55 | 25.59 | 25.59 | -0.01% | 137 |
| Apr 23, 2026 | 25.61 | 25.61 | 25.59 | 25.59 | 25.59 | 0.27% | 434 |
| Apr 22, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.22% | 718 |
| Apr 21, 2026 | 25.35 | 25.47 | 25.35 | 25.47 | 25.47 | 0.33% | 1,290 |
| Apr 20, 2026 | 25.22 | 25.38 | 25.22 | 25.38 | 25.38 | 0.69% | 2,247 |
| Apr 17, 2026 | 25.16 | 25.24 | 25.11 | 25.21 | 25.21 | -1.14% | 2,912 |
| Apr 16, 2026 | 25.51 | 25.56 | 25.43 | 25.50 | 25.50 | 0.37% | 8,331 |
| Apr 15, 2026 | 25.42 | 25.46 | 25.32 | 25.40 | 25.40 | 0.04% | 1,920 |
| Apr 14, 2026 | 25.16 | 25.48 | 25.16 | 25.39 | 25.39 | -0.10% | 2,671 |
| Apr 13, 2026 | 25.47 | 25.50 | 25.42 | 25.42 | 25.42 | 0.11% | 296 |
| Apr 10, 2026 | 25.43 | 25.43 | 25.33 | 25.39 | 25.39 | 0.22% | 5,084 |
| Apr 9, 2026 | 25.21 | 25.35 | 25.21 | 25.34 | 25.34 | 0.62% | 4,403 |
| Apr 8, 2026 | 25.23 | 25.27 | 25.13 | 25.18 | 25.18 | -1.04% | 16,211 |
| Apr 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.44 | 0.24% | 102 |
| Apr 6, 2026 | 25.38 | 25.43 | 25.32 | 25.39 | 25.39 | - | 3,545 |
| Apr 2, 2026 | 25.39 | 25.40 | 25.27 | 25.39 | 25.38 | 0.30% | 13,918 |
| Apr 1, 2026 | 25.32 | 25.38 | 25.30 | 25.31 | 25.31 | -0.07% | 797 |
| Mar 31, 2026 | 25.25 | 25.33 | 25.22 | 25.33 | 25.33 | 0.95% | 4,542 |
| Mar 30, 2026 | 24.38 | 25.21 | 24.38 | 25.09 | 25.09 | -0.50% | 3,290 |
| Mar 27, 2026 | 25.18 | 25.25 | 25.16 | 25.22 | 25.22 | 0.02% | 4,875 |
| Mar 26, 2026 | 25.22 | 25.29 | 25.18 | 25.21 | 25.21 | -0.32% | 5,304 |
| Mar 25, 2026 | 25.29 | 25.33 | 25.29 | 25.29 | 25.29 | 0.22% | 3,758 |
| Mar 24, 2026 | 25.21 | 25.30 | 25.14 | 25.24 | 25.24 | 0.09% | 8,518 |
| Mar 23, 2026 | 25.27 | 25.32 | 25.17 | 25.21 | 25.21 | 0.03% | 24,193 |
| Mar 20, 2026 | 25.49 | 25.49 | 25.18 | 25.21 | 25.21 | -1.16% | 6,448 |
| Mar 19, 2026 | 25.46 | 25.50 | 25.40 | 25.50 | 25.50 | -1.02% | 2,981 |
| Mar 18, 2026 | 25.89 | 25.89 | 25.76 | 25.76 | 25.76 | -0.57% | 58,757 |
| Mar 17, 2026 | 25.88 | 25.96 | 25.85 | 25.91 | 25.91 | 0.52% | 5,839 |
| Mar 16, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.77 | 0.99% | 275 |
| Mar 13, 2026 | 25.76 | 25.76 | 25.52 | 25.52 | 25.52 | -0.90% | 3,923 |
| Mar 12, 2026 | 25.87 | 25.90 | 25.72 | 25.76 | 25.75 | -0.79% | 5,121 |
| Mar 11, 2026 | 25.94 | 25.97 | 25.84 | 25.96 | 25.96 | 0.07% | 8,049 |
| Mar 10, 2026 | 26.00 | 26.12 | 25.93 | 25.94 | 25.94 | 0.75% | 6,802 |
| Mar 9, 2026 | 25.58 | 25.79 | 25.50 | 25.75 | 25.75 | 0.62% | 20,480 |
| Mar 6, 2026 | 25.31 | 25.65 | 25.19 | 25.59 | 25.59 | 0.76% | 12,656 |
| Mar 5, 2026 | 25.56 | 25.56 | 25.21 | 25.40 | 25.40 | -2.03% | 3,033 |
| Mar 4, 2026 | 25.80 | 25.92 | 25.80 | 25.92 | 25.92 | 1.23% | 182 |
| Mar 3, 2026 | 25.29 | 25.70 | 25.22 | 25.61 | 25.61 | -2.67% | 6,059 |
| Mar 2, 2026 | 26.19 | 26.31 | 26.19 | 26.31 | 26.31 | -0.41% | 810 |
| Feb 27, 2026 | 26.34 | 26.42 | 26.34 | 26.42 | 26.42 | 0.44% | 250 |
| Feb 26, 2026 | 26.24 | 26.39 | 26.16 | 26.30 | 26.30 | -0.36% | 5,982 |
| Feb 25, 2026 | 26.31 | 26.42 | 26.31 | 26.40 | 26.40 | 1.23% | 1,215 |
| Feb 24, 2026 | 26.13 | 26.13 | 26.01 | 26.08 | 26.07 | 0.65% | 2,423 |
| 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 |