Skip to main content
logo
Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
25.80
+0.12 (0.45%)
Jun 12, 2026, 4:00 PM EDT - Market closed

ASMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202625.6825.8025.6825.8025.800.45%2,280
Jun 11, 202625.7625.7625.6325.6825.680.10%869
Jun 10, 202625.6925.7425.6525.6525.65-0.49%2,905
Jun 9, 202625.9525.9525.6625.7825.78-0.60%6,798
Jun 8, 202625.9625.9625.9425.9425.940.87%170
Jun 5, 202625.9025.9025.7125.7125.71-1.68%1,042
Jun 4, 202626.1726.2226.0126.1526.15-0.32%8,162
Jun 3, 202626.2126.3526.2126.2426.240.01%6,293
Jun 2, 202626.2426.2426.2326.2326.230.62%589
Jun 1, 202626.0626.1426.0626.0726.070.87%12,020
May 29, 202625.8825.8925.8525.8525.85-0.14%1,099
May 28, 202625.8225.8825.8225.8825.88-0.27%212
May 27, 202625.9525.9525.9525.9525.95-0.69%94
May 26, 202626.1126.2026.0726.1326.13-0.25%3,502
May 22, 202626.1826.2026.1826.2026.20-0.11%689
May 21, 202626.3426.3626.1726.2226.22-0.48%3,929
May 20, 202626.4526.4526.2826.3526.35-0.90%9,011
May 19, 202626.5926.5926.5926.5926.590.21%380
May 18, 202626.5626.5826.5426.5426.540.15%1,012
May 15, 202626.5026.5026.5026.5026.500.04%1,299
May 14, 202626.4126.4926.4126.4926.49-0.38%1,176
May 13, 202626.6126.6126.5826.5926.590.28%273
May 12, 202626.3626.5126.3626.5126.510.80%1,706
May 11, 202626.1326.3226.1326.3026.301.24%1,200
May 8, 202625.9425.9925.9425.9825.980.31%644
May 7, 202625.8025.9025.8025.9025.90-0.12%564
May 6, 202625.8625.9625.8625.9325.93-0.44%1,390
May 5, 202625.9426.0525.9426.0526.050.99%2,280
May 4, 202625.8625.9225.7925.7925.79-0.14%2,425
May 1, 202625.7625.8725.6125.8325.83-0.06%4,966
Apr 30, 202625.8225.8425.6725.8425.84-0.48%5,869
Apr 29, 202625.8825.9725.8825.9725.970.72%4,053
Apr 28, 202625.7025.8125.6925.7825.780.41%1,412
Apr 27, 202625.6825.7425.6825.6825.680.35%715
Apr 24, 202625.5525.5925.5525.5925.59-0.01%137
Apr 23, 202625.6125.6125.5925.5925.590.27%434
Apr 22, 202625.5025.5225.5025.5225.520.22%718
Apr 21, 202625.3525.4725.3525.4725.470.33%1,290
Apr 20, 202625.2225.3825.2225.3825.380.69%2,247
Apr 17, 202625.1625.2425.1125.2125.21-1.14%2,912
Apr 16, 202625.5125.5625.4325.5025.500.37%8,331
Apr 15, 202625.4225.4625.3225.4025.400.04%1,920
Apr 14, 202625.1625.4825.1625.3925.39-0.10%2,671
Apr 13, 202625.4725.5025.4225.4225.420.11%296
Apr 10, 202625.4325.4325.3325.3925.390.22%5,084
Apr 9, 202625.2125.3525.2125.3425.340.62%4,403
Apr 8, 202625.2325.2725.1325.1825.18-1.04%16,211
Apr 7, 202625.4525.4525.4525.4525.440.23%102
Apr 6, 202625.3825.4325.3225.3925.39-3,545
Apr 2, 202625.3925.4025.2725.3925.380.30%13,918