Skip to main content
Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
26.96
+0.02 (0.06%)
Nov 13, 2026, 4:00 PM EST - Market closed

ASMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202626.9626.9626.9626.9626.960.07%47
Nov 12, 202626.9627.0026.7926.9426.941.45%6,497
Nov 11, 202626.5526.5526.5526.5526.550.93%148
Nov 10, 202626.2726.3826.2726.3126.311.02%1,654
Nov 9, 202626.0126.1726.0126.0426.04-0.27%3,253
Nov 6, 202626.0226.1126.0226.1126.110.70%522
Nov 5, 202626.0826.0825.8725.9325.93-1.09%1,137
Nov 4, 202626.3926.3926.2226.2226.22-1.36%1,644
Nov 3, 202626.5526.6426.4726.5826.580.17%1,953
Nov 2, 202626.5426.5726.4426.5326.53-0.87%7,463
Oct 30, 202626.8226.8226.7726.7726.76-0.56%413
Oct 29, 202626.9626.9626.9126.9126.91-0.37%152
Oct 28, 202627.0427.0727.0127.0227.010.09%606
Oct 27, 202626.8926.9926.8926.9926.990.50%2,766
Oct 26, 202626.7626.9026.7626.8626.860.41%1,377
Oct 23, 202626.5926.7526.5926.7526.750.77%210
Oct 22, 202626.7026.7626.5426.5426.54-1.94%5,580
Oct 21, 202627.1227.1227.0427.0727.070.07%634
Oct 20, 202627.1927.1926.9627.0527.05-0.80%4,821
Oct 19, 202627.2627.2627.2627.2627.260.74%1
Oct 16, 202626.9627.1026.8827.0627.06-0.15%3,618
Oct 15, 202626.8227.1826.7927.1127.11-1.11%18,948
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