Virtus Terranova US Quality Momentum ETF (JOET)
NYSEARCA: JOET · Real-Time Price · USD
40.53
+0.13 (0.32%)
Jun 27, 2025, 4:00 PM - Market closed
JOET Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 40.46 | 40.67 | 40.30 | 40.53 | 40.53 | 0.32% | 41,262 |
Jun 26, 2025 | 40.17 | 40.40 | 40.17 | 40.40 | 40.40 | 1.13% | 22,367 |
Jun 25, 2025 | 40.33 | 40.33 | 39.95 | 39.95 | 39.95 | -0.77% | 28,799 |
Jun 24, 2025 | 40.03 | 40.32 | 40.01 | 40.26 | 40.26 | 1.13% | 62,096 |
Jun 23, 2025 | 39.47 | 39.83 | 39.23 | 39.81 | 39.81 | 1.22% | 19,235 |
Jun 20, 2025 | 39.52 | 39.58 | 39.25 | 39.33 | 39.33 | 0.06% | 10,338 |
Jun 18, 2025 | 39.21 | 39.52 | 39.21 | 39.31 | 39.31 | 0.03% | 23,121 |
Jun 17, 2025 | 39.44 | 39.48 | 39.14 | 39.30 | 39.30 | -0.61% | 18,804 |
Jun 16, 2025 | 39.51 | 39.79 | 39.47 | 39.54 | 39.54 | 0.97% | 103,430 |
Jun 13, 2025 | 39.30 | 39.56 | 39.15 | 39.16 | 39.16 | -1.22% | 19,643 |
Jun 12, 2025 | 39.43 | 39.65 | 39.42 | 39.65 | 39.65 | 0.47% | 94,540 |
Jun 11, 2025 | 39.47 | 39.68 | 39.36 | 39.46 | 39.46 | -0.28% | 37,790 |
Jun 10, 2025 | 39.70 | 39.70 | 39.43 | 39.57 | 39.57 | -0.18% | 10,815 |
Jun 9, 2025 | 39.91 | 39.91 | 39.55 | 39.64 | 39.64 | -0.73% | 18,820 |
Jun 6, 2025 | 39.93 | 39.97 | 39.76 | 39.93 | 39.93 | 0.81% | 21,686 |
Jun 5, 2025 | 39.66 | 39.81 | 39.48 | 39.61 | 39.61 | -0.31% | 37,986 |
Jun 4, 2025 | 39.85 | 39.91 | 39.73 | 39.73 | 39.73 | -0.24% | 13,905 |
Jun 3, 2025 | 39.63 | 39.87 | 39.52 | 39.83 | 39.83 | 0.61% | 26,751 |
Jun 2, 2025 | 39.26 | 39.60 | 39.16 | 39.59 | 39.59 | 0.31% | 25,256 |
May 30, 2025 | 39.12 | 39.47 | 39.00 | 39.47 | 39.47 | 0.53% | 13,121 |
May 29, 2025 | 39.45 | 39.45 | 39.10 | 39.26 | 39.26 | 0.18% | 19,522 |
May 28, 2025 | 39.45 | 39.51 | 39.19 | 39.19 | 39.19 | -0.64% | 42,356 |
May 27, 2025 | 39.17 | 39.50 | 39.05 | 39.44 | 39.44 | 1.79% | 20,538 |
May 23, 2025 | 38.44 | 38.86 | 38.34 | 38.75 | 38.75 | -0.36% | 16,996 |
May 22, 2025 | 38.82 | 39.08 | 38.78 | 38.89 | 38.89 | - | 36,385 |
May 21, 2025 | 39.35 | 39.48 | 38.89 | 38.89 | 38.89 | -1.92% | 24,650 |
May 20, 2025 | 39.77 | 39.77 | 39.57 | 39.65 | 39.65 | -0.43% | 29,979 |
May 19, 2025 | 39.34 | 39.91 | 39.34 | 39.82 | 39.82 | 0.03% | 56,649 |
May 16, 2025 | 39.36 | 39.81 | 39.36 | 39.81 | 39.81 | 1.04% | 150,928 |
May 15, 2025 | 39.00 | 39.44 | 38.90 | 39.40 | 39.40 | 0.79% | 20,916 |
May 14, 2025 | 39.22 | 39.22 | 39.01 | 39.09 | 39.09 | -0.41% | 41,756 |
May 13, 2025 | 39.01 | 39.39 | 38.90 | 39.25 | 39.25 | 0.74% | 79,300 |
May 12, 2025 | 39.11 | 39.11 | 38.64 | 38.96 | 38.96 | 2.42% | 36,579 |
May 9, 2025 | 38.12 | 38.18 | 37.87 | 38.04 | 38.04 | -0.05% | 48,518 |
May 8, 2025 | 38.00 | 38.39 | 37.95 | 38.06 | 38.06 | 0.79% | 35,418 |
May 7, 2025 | 37.52 | 37.80 | 37.52 | 37.76 | 37.76 | 0.67% | 24,185 |
May 6, 2025 | 37.43 | 37.71 | 37.35 | 37.51 | 37.51 | -0.74% | 27,807 |
May 5, 2025 | 37.55 | 37.97 | 37.47 | 37.79 | 37.79 | 0.11% | 31,352 |
May 2, 2025 | 37.53 | 37.84 | 37.47 | 37.75 | 37.75 | 1.92% | 60,571 |
May 1, 2025 | 37.10 | 37.32 | 36.96 | 37.04 | 37.04 | 0.33% | 40,534 |
Apr 30, 2025 | 36.28 | 36.97 | 35.96 | 36.92 | 36.92 | 0.05% | 24,165 |
Apr 29, 2025 | 36.57 | 36.96 | 36.43 | 36.90 | 36.90 | 0.63% | 35,858 |
Apr 28, 2025 | 36.67 | 36.79 | 36.31 | 36.67 | 36.67 | 0.30% | 22,156 |
Apr 25, 2025 | 36.39 | 36.56 | 36.23 | 36.56 | 36.56 | 0.30% | 23,662 |
Apr 24, 2025 | 35.67 | 36.54 | 35.67 | 36.45 | 36.45 | 2.22% | 116,371 |
Apr 23, 2025 | 36.11 | 36.44 | 35.53 | 35.66 | 35.66 | 1.52% | 61,621 |
Apr 22, 2025 | 34.59 | 35.21 | 34.45 | 35.13 | 35.13 | 2.86% | 13,235 |
Apr 21, 2025 | 34.75 | 34.75 | 33.76 | 34.15 | 34.15 | -2.48% | 48,495 |
Apr 17, 2025 | 35.05 | 35.28 | 34.84 | 35.02 | 35.02 | 0.55% | 41,014 |
Apr 16, 2025 | 35.09 | 35.32 | 34.52 | 34.83 | 34.83 | -1.75% | 72,908 |