Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
26.20
-0.02 (-0.10%)
May 22, 2026, 4:00 PM EDT - Market closed
ASMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | -0.11% | 689 |
| May 21, 2026 | 26.34 | 26.36 | 26.17 | 26.22 | 26.22 | -0.48% | 3,929 |
| May 20, 2026 | 26.45 | 26.45 | 26.28 | 26.35 | 26.35 | -0.90% | 9,011 |
| May 19, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.21% | 380 |
| May 18, 2026 | 26.56 | 26.58 | 26.54 | 26.54 | 26.54 | 0.15% | 1,012 |
| May 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.04% | 1,299 |
| May 14, 2026 | 26.41 | 26.49 | 26.41 | 26.49 | 26.49 | -0.38% | 1,176 |
| May 13, 2026 | 26.61 | 26.61 | 26.58 | 26.59 | 26.59 | 0.28% | 273 |
| May 12, 2026 | 26.36 | 26.51 | 26.36 | 26.51 | 26.51 | 0.80% | 1,706 |
| May 11, 2026 | 26.13 | 26.32 | 26.13 | 26.30 | 26.30 | 1.24% | 1,200 |
| May 8, 2026 | 25.94 | 25.99 | 25.94 | 25.98 | 25.98 | 0.31% | 644 |
| May 7, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | -0.12% | 564 |
| May 6, 2026 | 25.86 | 25.96 | 25.86 | 25.93 | 25.93 | -0.44% | 1,390 |
| May 5, 2026 | 25.94 | 26.05 | 25.94 | 26.05 | 26.05 | 0.99% | 2,280 |
| May 4, 2026 | 25.86 | 25.92 | 25.79 | 25.79 | 25.79 | -0.14% | 2,425 |
| 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 | 0.35% | 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 | 0.23% | 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 | 0.53% | 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 |