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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202540.4640.6740.3040.5340.530.32%41,262
Jun 26, 202540.1740.4040.1740.4040.401.13%22,367
Jun 25, 202540.3340.3339.9539.9539.95-0.77%28,799
Jun 24, 202540.0340.3240.0140.2640.261.13%62,096
Jun 23, 202539.4739.8339.2339.8139.811.22%19,235
Jun 20, 202539.5239.5839.2539.3339.330.06%10,338
Jun 18, 202539.2139.5239.2139.3139.310.03%23,121
Jun 17, 202539.4439.4839.1439.3039.30-0.61%18,804
Jun 16, 202539.5139.7939.4739.5439.540.97%103,430
Jun 13, 202539.3039.5639.1539.1639.16-1.22%19,643
Jun 12, 202539.4339.6539.4239.6539.650.47%94,540
Jun 11, 202539.4739.6839.3639.4639.46-0.28%37,790
Jun 10, 202539.7039.7039.4339.5739.57-0.18%10,815
Jun 9, 202539.9139.9139.5539.6439.64-0.73%18,820
Jun 6, 202539.9339.9739.7639.9339.930.81%21,686
Jun 5, 202539.6639.8139.4839.6139.61-0.31%37,986
Jun 4, 202539.8539.9139.7339.7339.73-0.24%13,905
Jun 3, 202539.6339.8739.5239.8339.830.61%26,751
Jun 2, 202539.2639.6039.1639.5939.590.31%25,256
May 30, 202539.1239.4739.0039.4739.470.53%13,121
May 29, 202539.4539.4539.1039.2639.260.18%19,522
May 28, 202539.4539.5139.1939.1939.19-0.64%42,356
May 27, 202539.1739.5039.0539.4439.441.79%20,538
May 23, 202538.4438.8638.3438.7538.75-0.36%16,996
May 22, 202538.8239.0838.7838.8938.89-36,385
May 21, 202539.3539.4838.8938.8938.89-1.92%24,650
May 20, 202539.7739.7739.5739.6539.65-0.43%29,979
May 19, 202539.3439.9139.3439.8239.820.03%56,649
May 16, 202539.3639.8139.3639.8139.811.04%150,928
May 15, 202539.0039.4438.9039.4039.400.79%20,916
May 14, 202539.2239.2239.0139.0939.09-0.41%41,756
May 13, 202539.0139.3938.9039.2539.250.74%79,300
May 12, 202539.1139.1138.6438.9638.962.42%36,579
May 9, 202538.1238.1837.8738.0438.04-0.05%48,518
May 8, 202538.0038.3937.9538.0638.060.79%35,418
May 7, 202537.5237.8037.5237.7637.760.67%24,185
May 6, 202537.4337.7137.3537.5137.51-0.74%27,807
May 5, 202537.5537.9737.4737.7937.790.11%31,352
May 2, 202537.5337.8437.4737.7537.751.92%60,571
May 1, 202537.1037.3236.9637.0437.040.33%40,534
Apr 30, 202536.2836.9735.9636.9236.920.05%24,165
Apr 29, 202536.5736.9636.4336.9036.900.63%35,858
Apr 28, 202536.6736.7936.3136.6736.670.30%22,156
Apr 25, 202536.3936.5636.2336.5636.560.30%23,662
Apr 24, 202535.6736.5435.6736.4536.452.22%116,371
Apr 23, 202536.1136.4435.5335.6635.661.52%61,621
Apr 22, 202534.5935.2134.4535.1335.132.86%13,235
Apr 21, 202534.7534.7533.7634.1534.15-2.48%48,495
Apr 17, 202535.0535.2834.8435.0235.020.55%41,014
Apr 16, 202535.0935.3234.5234.8334.83-1.75%72,908