Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
26.18
+0.19 (0.73%)
Aug 28, 2026, 4:00 PM EDT - Market closed
ASMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.21 | 26.26 | 26.14 | 26.18 | 26.18 | 0.72% | 10,128 |
| Aug 27, 2026 | 25.86 | 25.99 | 25.86 | 25.99 | 25.99 | 0.41% | 11,715 |
| Aug 26, 2026 | 25.86 | 25.96 | 25.86 | 25.89 | 25.89 | 0.22% | 16,998 |
| Aug 25, 2026 | 25.81 | 25.89 | 25.78 | 25.83 | 25.83 | -0.43% | 4,850 |
| Aug 24, 2026 | 25.87 | 25.95 | 25.87 | 25.94 | 25.94 | -0.23% | 3,052 |
| Aug 21, 2026 | 25.93 | 26.00 | 25.93 | 26.00 | 26.00 | 0.94% | 583 |
| Aug 20, 2026 | 25.74 | 25.76 | 25.74 | 25.76 | 25.76 | 0.42% | 329 |
| Aug 19, 2026 | 25.62 | 25.65 | 25.62 | 25.65 | 25.65 | -1.64% | 642 |
| Aug 18, 2026 | 26.12 | 26.12 | 26.08 | 26.08 | 26.07 | -0.54% | 823 |
| Aug 17, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.49% | 579 |
| Aug 14, 2026 | 26.05 | 26.09 | 26.04 | 26.09 | 26.09 | 0.32% | 6,857 |
| Aug 13, 2026 | 26.05 | 26.05 | 25.88 | 26.00 | 26.00 | -0.55% | 13,952 |
| Aug 12, 2026 | 26.07 | 26.15 | 26.07 | 26.15 | 26.15 | 0.63% | 628 |
| Aug 11, 2026 | 26.02 | 26.11 | 25.96 | 25.98 | 25.98 | -0.53% | 17,995 |
| Aug 10, 2026 | 26.08 | 26.12 | 26.08 | 26.12 | 26.12 | 1.57% | 571 |
| 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 |