Virtus Terranova US Quality Momentum ETF (JOET)
NYSEARCA: JOET · Real-Time Price · USD
36.56
+0.11 (0.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed
JOET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 35.43 | 35.77 | 35.41 | 35.45 | 35.45 | 0.20% | 46,722 |
| Apr 14, 2025 | 35.67 | 35.67 | 35.10 | 35.38 | 35.38 | 0.86% | 18,340 |
| Apr 11, 2025 | 34.37 | 35.10 | 34.15 | 35.08 | 35.08 | 1.74% | 71,343 |
| Apr 10, 2025 | 34.97 | 34.97 | 33.62 | 34.48 | 34.48 | -3.50% | 96,122 |
| Apr 9, 2025 | 32.59 | 35.85 | 32.41 | 35.73 | 35.73 | 8.90% | 63,700 |
| Apr 8, 2025 | 34.35 | 34.45 | 32.30 | 32.81 | 32.81 | -0.88% | 91,129 |
| Apr 7, 2025 | 32.02 | 34.33 | 31.56 | 33.10 | 33.10 | -0.21% | 105,215 |
| Apr 4, 2025 | 34.25 | 34.35 | 33.07 | 33.17 | 33.17 | -6.30% | 104,181 |
| Apr 3, 2025 | 35.74 | 36.08 | 35.37 | 35.40 | 35.40 | -4.92% | 40,507 |
| Apr 2, 2025 | 36.32 | 37.31 | 36.31 | 37.23 | 37.23 | 1.18% | 18,742 |
| Apr 1, 2025 | 36.57 | 36.85 | 36.22 | 36.80 | 36.80 | 0.62% | 17,683 |
| Mar 31, 2025 | 35.93 | 36.75 | 35.70 | 36.57 | 36.57 | 0.52% | 16,142 |
| Mar 28, 2025 | 36.98 | 37.06 | 36.30 | 36.38 | 36.38 | -1.91% | 35,198 |
| Mar 27, 2025 | 37.24 | 37.44 | 36.90 | 37.09 | 37.09 | -0.70% | 31,249 |
| Mar 26, 2025 | 37.80 | 37.82 | 37.19 | 37.35 | 37.35 | -1.03% | 25,929 |
| Mar 25, 2025 | 37.77 | 37.84 | 37.64 | 37.74 | 37.74 | 0.11% | 19,131 |
| Mar 24, 2025 | 37.31 | 37.74 | 37.31 | 37.70 | 37.70 | 2.28% | 45,095 |
| Mar 21, 2025 | 36.73 | 36.86 | 36.50 | 36.86 | 36.86 | -0.14% | 17,914 |
| Mar 20, 2025 | 36.89 | 37.20 | 36.83 | 36.91 | 36.91 | -0.49% | 12,821 |
| Mar 19, 2025 | 36.64 | 37.25 | 36.60 | 37.09 | 37.09 | 1.64% | 113,309 |
| Mar 18, 2025 | 36.76 | 36.76 | 36.36 | 36.49 | 36.49 | -1.22% | 15,981 |
| Mar 17, 2025 | 36.45 | 37.07 | 36.45 | 36.94 | 36.94 | 1.15% | 37,750 |
| Mar 14, 2025 | 35.93 | 36.52 | 35.93 | 36.52 | 36.52 | 2.64% | 32,596 |
| Mar 13, 2025 | 36.02 | 36.02 | 35.45 | 35.58 | 35.58 | -1.55% | 20,695 |
| Mar 12, 2025 | 36.44 | 36.50 | 35.81 | 36.14 | 36.14 | 0.50% | 40,301 |
| Mar 11, 2025 | 36.03 | 36.34 | 35.69 | 35.96 | 35.96 | -0.28% | 52,676 |
| Mar 10, 2025 | 36.43 | 36.59 | 35.71 | 36.06 | 36.06 | -2.59% | 67,293 |
| Mar 7, 2025 | 36.88 | 37.08 | 36.20 | 37.02 | 37.02 | 0.19% | 37,082 |
| Mar 6, 2025 | 37.35 | 37.56 | 36.81 | 36.95 | 36.95 | -2.45% | 42,595 |
| Mar 5, 2025 | 37.45 | 37.98 | 37.30 | 37.88 | 37.88 | 0.91% | 30,503 |
| Mar 4, 2025 | 37.87 | 38.09 | 37.02 | 37.54 | 37.54 | -1.60% | 63,902 |
| Mar 3, 2025 | 39.00 | 39.01 | 37.95 | 38.15 | 38.15 | -1.60% | 120,352 |
| Feb 28, 2025 | 38.27 | 38.77 | 38.11 | 38.77 | 38.77 | 1.41% | 19,163 |
| Feb 27, 2025 | 38.84 | 38.90 | 38.22 | 38.23 | 38.23 | -1.01% | 107,057 |
| Feb 26, 2025 | 38.65 | 39.03 | 38.60 | 38.62 | 38.62 | 0.39% | 22,194 |
| Feb 25, 2025 | 38.63 | 38.67 | 38.06 | 38.47 | 38.47 | -0.54% | 66,053 |
| Feb 24, 2025 | 39.02 | 39.02 | 38.45 | 38.68 | 38.68 | -0.33% | 27,344 |
| Feb 21, 2025 | 39.84 | 39.84 | 38.72 | 38.81 | 38.81 | -2.54% | 52,751 |
| Feb 20, 2025 | 40.09 | 40.12 | 39.51 | 39.82 | 39.82 | -1.19% | 44,769 |
| Feb 19, 2025 | 40.27 | 40.35 | 40.11 | 40.30 | 40.30 | 0.05% | 22,653 |
| Feb 18, 2025 | 40.30 | 40.30 | 40.04 | 40.28 | 40.28 | 0.37% | 33,189 |
| Feb 14, 2025 | 40.18 | 40.19 | 40.07 | 40.13 | 40.13 | -0.10% | 29,547 |
| Feb 13, 2025 | 39.92 | 40.17 | 39.76 | 40.17 | 40.17 | 0.80% | 45,927 |