Skip to main content
logo
Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
27.11
-0.30 (-1.11%)
Oct 15, 2026, 4:00 PM EDT - Market closed

ASMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202626.7926.7926.7927.1127.11-1.11%18,950
Oct 14, 202627.8027.8027.4127.4127.41-0.51%9,613
Oct 13, 202627.5727.5727.5527.5527.55-0.43%870
Oct 12, 202627.6027.6727.6027.6727.670.22%3,486
Oct 9, 202627.6027.6127.4527.6127.610.56%8,973
Oct 8, 202627.5927.6827.3427.4627.46-0.74%8,057
Oct 7, 202627.6327.6627.6327.6627.660.07%1,016
Oct 6, 202627.7227.7227.5527.6427.64-0.02%2,316
Oct 5, 202627.5927.6927.5927.6527.650.40%7,759
Oct 2, 202627.3027.5427.3027.5427.540.40%270
Oct 1, 202627.5327.5327.3227.4327.43-0.05%537
Sep 30, 202627.5127.5127.4427.4427.44-0.22%7,678
Sep 29, 202627.5127.5727.5027.5027.50-0.31%5,094
Sep 28, 202627.6227.6427.4627.5927.590.19%27,254
Sep 25, 202627.5827.6227.5227.5327.53-0.16%2,306
Sep 24, 202627.3828.0027.2927.5827.571.62%66,656
Sep 23, 202627.1027.2327.0927.1427.141.05%5,116
Sep 22, 202626.9227.0226.8526.8526.85-0.41%6,168
Sep 21, 202626.8026.9726.8026.9726.970.43%2,577
Sep 18, 202626.8426.8526.8126.8526.850.43%3,130
Sep 17, 202626.7226.8926.6926.7426.74-0.31%9,643
Sep 16, 202626.9526.9526.7226.8226.82-0.49%5,027
Sep 15, 202626.8526.9526.8126.9526.950.34%8,365
Sep 14, 202626.9026.9026.7926.8626.86-0.09%1,481
Sep 11, 202626.6926.8926.6926.8926.890.49%400
Sep 10, 202626.6226.7526.6226.7526.751.30%2,953
Sep 9, 202626.3726.4126.3726.4126.410.50%497
Sep 8, 202626.2726.3426.2326.2826.28-0.11%9,009
Sep 4, 202626.3126.3126.3126.3126.310.01%115
Sep 3, 202626.2626.3126.2626.3126.31-0.41%695
Sep 2, 202626.4326.4826.4226.4226.420.11%3,159
Sep 1, 202626.2626.4526.2226.3926.390.56%26,515
Aug 31, 202626.2326.2426.2126.2426.240.22%2,480
Aug 28, 202626.2126.2626.1426.1826.180.72%10,128
Aug 27, 202625.8625.9925.8625.9925.990.41%11,715
Aug 26, 202625.8625.9625.8625.8925.890.22%16,998
Aug 25, 202625.8125.8925.7825.8325.83-0.43%4,850
Aug 24, 202625.8725.9525.8725.9425.94-0.23%3,052
Aug 21, 202625.9326.0025.9326.0026.000.94%583
Aug 20, 202625.7425.7625.7425.7625.760.42%330
Aug 19, 202625.6225.6525.6225.6525.65-1.64%642
Aug 18, 202626.1226.1226.0826.0826.07-0.54%824
Aug 17, 202626.2226.2226.2226.2226.220.49%580
Aug 14, 202626.0526.0926.0426.0926.090.32%6,857
Aug 13, 202626.0526.0525.8826.0026.00-0.55%13,952
Aug 12, 202626.0726.1526.0726.1526.150.63%628
Aug 11, 202626.0226.1125.9625.9825.98-0.53%17,995
Aug 10, 202626.0826.1226.0826.1226.121.57%571
Aug 7, 202625.7025.7925.6925.7225.72-0.47%2,572
Aug 6, 202625.6325.8525.6325.8425.841.07%6,938