Virtus Terranova US Quality Momentum ETF (JOET)
NYSEARCA: JOET · Real-Time Price · USD
42.88
-0.22 (-0.50%)
At close: Oct 7, 2025, 4:00 PM EDT
42.88
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
JOET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 43.23 | 43.23 | 42.75 | 42.83 | - | -0.62% | 25,492 |
| Oct 6, 2025 | 43.31 | 43.31 | 43.00 | 43.10 | 43.10 | 0.20% | 19,941 |
| Oct 3, 2025 | 43.12 | 43.22 | 42.98 | 43.01 | 43.01 | -0.05% | 15,568 |
| Oct 2, 2025 | 42.99 | 43.04 | 42.74 | 43.03 | 43.03 | 0.33% | 33,923 |
| Oct 1, 2025 | 42.87 | 42.94 | 42.74 | 42.89 | 42.89 | -0.28% | 21,180 |
| Sep 30, 2025 | 43.00 | 43.09 | 42.64 | 43.01 | 43.01 | -0.14% | 70,055 |
| Sep 29, 2025 | 43.13 | 43.13 | 42.93 | 43.07 | 43.07 | 0.65% | 14,283 |
| Sep 26, 2025 | 42.54 | 42.88 | 42.53 | 42.79 | 42.79 | 0.85% | 18,618 |
| Sep 25, 2025 | 42.36 | 42.49 | 42.18 | 42.43 | 42.43 | -0.35% | 50,238 |
| Sep 24, 2025 | 42.96 | 43.01 | 42.57 | 42.58 | 42.58 | -0.63% | 109,200 |
| Sep 23, 2025 | 42.92 | 43.17 | 42.77 | 42.85 | 42.85 | -0.19% | 50,508 |
| Sep 22, 2025 | 42.72 | 43.00 | 42.71 | 42.93 | 42.93 | 0.07% | 27,856 |
| Sep 19, 2025 | 43.03 | 43.03 | 42.64 | 42.90 | 42.90 | 0.23% | 54,739 |
| Sep 18, 2025 | 42.62 | 42.96 | 42.58 | 42.80 | 42.80 | 0.94% | 86,582 |
| Sep 17, 2025 | 42.36 | 42.47 | 42.07 | 42.40 | 42.40 | 0.17% | 12,042 |
| Sep 16, 2025 | 42.54 | 42.54 | 42.21 | 42.33 | 42.33 | -0.37% | 17,615 |
| Sep 15, 2025 | 42.61 | 42.72 | 42.46 | 42.49 | 42.49 | 0.16% | 26,691 |
| Sep 12, 2025 | 42.57 | 42.57 | 42.36 | 42.42 | 42.42 | -0.40% | 15,465 |
| Sep 11, 2025 | 42.30 | 42.67 | 42.30 | 42.59 | 42.59 | 1.02% | 21,137 |
| Sep 10, 2025 | 42.34 | 42.36 | 42.08 | 42.16 | 42.16 | 0.14% | 61,338 |
| Sep 9, 2025 | 42.04 | 42.11 | 41.87 | 42.10 | 42.10 | 0.17% | 20,558 |
| Sep 8, 2025 | 41.88 | 42.03 | 41.83 | 42.03 | 42.03 | 0.74% | 17,438 |
| Sep 5, 2025 | 42.23 | 42.23 | 41.43 | 41.72 | 41.72 | -0.60% | 11,875 |
| Sep 4, 2025 | 41.72 | 41.98 | 41.63 | 41.97 | 41.97 | 0.96% | 15,972 |
| Sep 3, 2025 | 41.60 | 41.65 | 41.40 | 41.57 | 41.57 | -0.02% | 25,036 |
| Sep 2, 2025 | 41.27 | 41.58 | 41.15 | 41.58 | 41.58 | -0.55% | 21,615 |
| Aug 29, 2025 | 42.01 | 42.01 | 41.65 | 41.81 | 41.81 | -0.52% | 23,481 |
| Aug 28, 2025 | 41.96 | 42.03 | 41.85 | 42.03 | 42.03 | 0.41% | 12,251 |
| Aug 27, 2025 | 41.76 | 41.90 | 41.71 | 41.86 | 41.86 | 0.29% | 20,951 |
| Aug 26, 2025 | 41.45 | 41.75 | 41.45 | 41.74 | 41.74 | 0.37% | 48,676 |
| Aug 25, 2025 | 41.69 | 41.71 | 41.55 | 41.58 | 41.58 | -0.49% | 23,230 |
| Aug 22, 2025 | 41.34 | 41.93 | 41.34 | 41.78 | 41.78 | 1.64% | 42,934 |
| Aug 21, 2025 | 41.15 | 41.21 | 41.01 | 41.11 | 41.11 | -0.34% | 13,627 |
| Aug 20, 2025 | 41.23 | 41.32 | 40.86 | 41.25 | 41.25 | 0.15% | 29,311 |
| Aug 19, 2025 | 41.32 | 41.48 | 41.14 | 41.19 | 41.19 | -0.44% | 37,403 |
| Aug 18, 2025 | 41.19 | 41.45 | 41.17 | 41.37 | 41.37 | 0.24% | 22,077 |
| Aug 15, 2025 | 41.65 | 41.65 | 41.27 | 41.27 | 41.27 | -0.58% | 17,611 |
| Aug 14, 2025 | 41.45 | 41.65 | 41.40 | 41.51 | 41.51 | -0.24% | 48,324 |
| Aug 13, 2025 | 41.65 | 41.72 | 41.34 | 41.61 | 41.61 | 0.27% | 42,913 |
| Aug 12, 2025 | 41.31 | 41.55 | 41.22 | 41.50 | 41.50 | 0.95% | 28,481 |
| Aug 11, 2025 | 41.20 | 41.37 | 41.06 | 41.11 | 41.11 | -0.22% | 39,575 |
| Aug 8, 2025 | 41.30 | 41.36 | 41.07 | 41.20 | 41.20 | 0.44% | 31,211 |
| Aug 7, 2025 | 41.47 | 41.47 | 40.80 | 41.02 | 41.02 | -0.34% | 70,810 |
| Aug 6, 2025 | 41.06 | 41.18 | 40.93 | 41.16 | 41.16 | 0.64% | 129,196 |
| Aug 5, 2025 | 41.28 | 41.32 | 40.84 | 40.90 | 40.90 | -0.70% | 36,422 |
| Aug 4, 2025 | 40.71 | 41.19 | 40.71 | 41.19 | 41.19 | 2.01% | 75,971 |
| Aug 1, 2025 | 40.58 | 40.60 | 39.99 | 40.38 | 40.38 | -1.78% | 36,500 |
| Jul 31, 2025 | 41.46 | 41.60 | 41.11 | 41.11 | 41.11 | -0.77% | 26,297 |
| Jul 30, 2025 | 41.61 | 41.63 | 41.27 | 41.43 | 41.43 | -0.26% | 22,486 |
| Jul 29, 2025 | 41.74 | 41.78 | 41.50 | 41.54 | 41.54 | -0.24% | 21,504 |