Virtus Terranova US Quality Momentum ETF (JOET)

JOET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.71	40.63	39.71	40.35	40.35	-	9,393
Apr 1, 2026	40.31	40.58	40.23	40.35	40.35	0.80%	29,311
Mar 31, 2026	39.41	40.09	39.26	40.03	40.03	2.77%	50,512
Mar 30, 2026	39.39	39.39	38.80	38.95	38.95	-0.38%	23,268
Mar 27, 2026	39.57	39.67	39.03	39.10	39.10	-1.51%	44,731
Mar 26, 2026	40.05	40.24	39.69	39.70	39.70	-1.69%	16,249
Mar 25, 2026	40.64	40.64	40.18	40.38	40.38	0.48%	15,503
Mar 24, 2026	39.91	40.38	39.87	40.19	40.19	0.05%	17,896
Mar 23, 2026	40.38	40.74	40.17	40.17	40.17	1.21%	29,106
Mar 20, 2026	40.05	40.05	39.49	39.69	39.69	-1.39%	15,619
Mar 19, 2026	40.00	40.36	39.83	40.25	40.25	0.05%	35,212
Mar 18, 2026	40.72	40.84	40.23	40.23	40.23	-1.64%	11,539
Mar 17, 2026	40.99	41.17	40.86	40.90	40.90	0.57%	10,218
Mar 16, 2026	40.71	40.93	40.60	40.67	40.67	0.99%	15,665
Mar 13, 2026	40.62	40.77	40.27	40.27	40.27	-0.40%	14,350
Mar 12, 2026	40.86	40.90	40.43	40.43	40.43	-1.89%	47,365
Mar 11, 2026	41.31	41.42	41.07	41.21	41.21	-0.34%	12,837
Mar 10, 2026	41.56	41.88	41.30	41.35	41.35	-0.48%	38,869
Mar 9, 2026	40.86	41.62	40.44	41.55	41.55	0.75%	33,340
Mar 6, 2026	41.32	41.43	41.06	41.24	41.24	-1.51%	13,175
Mar 5, 2026	42.13	42.30	41.57	41.87	41.87	-1.11%	23,416
Mar 4, 2026	42.29	42.40	42.11	42.34	42.34	0.71%	15,133
Mar 3, 2026	41.89	42.27	41.48	42.04	42.04	-1.55%	23,466
Mar 2, 2026	42.33	42.85	42.33	42.70	42.70	-0.07%	36,383
Feb 27, 2026	42.65	42.75	42.52	42.73	42.73	-0.41%	10,426
Feb 26, 2026	42.80	42.92	42.57	42.91	42.91	0.29%	31,729
Feb 25, 2026	42.77	42.88	42.59	42.79	42.79	0.39%	16,174
Feb 24, 2026	42.25	42.73	42.22	42.62	42.62	0.88%	38,669
Feb 23, 2026	42.70	42.75	42.08	42.25	42.25	-1.33%	34,420
Feb 20, 2026	42.42	42.85	42.42	42.82	42.82	0.68%	64,961
Feb 19, 2026	42.53	42.67	42.39	42.53	42.53	-0.33%	11,567
Feb 18, 2026	42.48	42.91	42.44	42.67	42.67	0.57%	26,091
Feb 17, 2026	42.25	42.53	42.04	42.43	42.43	0.17%	31,854
Feb 13, 2026	41.99	42.54	41.91	42.36	42.36	0.91%	20,534
Feb 12, 2026	42.84	42.99	41.92	41.98	41.98	-1.94%	24,450
Feb 11, 2026	43.13	43.18	42.72	42.81	42.81	-0.07%	23,771
Feb 10, 2026	43.03	43.10	42.79	42.84	42.84	-0.53%	21,779
Feb 9, 2026	42.82	43.19	42.82	43.07	43.07	0.33%	37,973
Feb 6, 2026	42.30	42.93	42.30	42.93	42.93	2.58%	36,459
Feb 5, 2026	42.05	42.28	41.74	41.85	41.85	-0.93%	38,623
Feb 4, 2026	42.57	42.57	41.96	42.24	42.24	-0.46%	28,170
Feb 3, 2026	42.69	42.82	42.13	42.44	42.44	-0.48%	33,209
Feb 2, 2026	42.17	42.73	42.17	42.65	42.65	1.05%	32,055
Jan 30, 2026	42.50	42.74	42.15	42.20	42.20	-1.30%	14,824
Jan 29, 2026	43.06	43.07	42.28	42.76	42.76	-0.66%	51,555
Jan 28, 2026	43.24	43.24	42.96	43.04	43.04	-0.31%	28,168
Jan 27, 2026	43.33	43.33	43.11	43.18	43.18	0.10%	18,492
Jan 26, 2026	42.97	43.25	42.97	43.13	43.13	0.58%	44,917
Jan 23, 2026	43.01	43.07	42.79	42.88	42.88	-0.41%	24,695
Jan 22, 2026	43.25	43.27	43.00	43.06	43.06	0.48%	25,836

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.