Virtus Terranova US Quality Momentum ETF (JOET)
NYSEARCA: JOET · Real-Time Price · USD
36.80
+0.23 (0.62%)
Apr 1, 2025, 3:56 PM EDT - Market closed
JOET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 36.57 | 36.58 | 36.22 | 36.22 | - | -0.96% | 5,843 |
| 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 |
| Feb 12, 2025 | 39.59 | 39.94 | 39.58 | 39.85 | 39.85 | -0.52% | 30,217 |
| Feb 11, 2025 | 40.15 | 40.15 | 39.96 | 40.06 | 40.06 | -0.55% | 27,819 |
| Feb 10, 2025 | 40.49 | 40.49 | 40.18 | 40.28 | 40.28 | 0.12% | 39,501 |
| Feb 7, 2025 | 40.59 | 40.59 | 40.16 | 40.23 | 40.23 | -0.42% | 38,995 |
| Feb 6, 2025 | 40.31 | 40.40 | 40.09 | 40.40 | 40.40 | 0.50% | 100,545 |
| Feb 5, 2025 | 39.92 | 40.21 | 39.79 | 40.20 | 40.20 | 0.80% | 85,073 |
| Feb 4, 2025 | 39.79 | 39.98 | 39.77 | 39.88 | 39.88 | 0.45% | 34,747 |
| Feb 3, 2025 | 39.12 | 39.82 | 39.09 | 39.70 | 39.70 | -0.48% | 59,512 |
| Jan 31, 2025 | 40.34 | 40.38 | 39.84 | 39.89 | 39.89 | -0.94% | 24,717 |
| Jan 30, 2025 | 40.08 | 40.38 | 40.01 | 40.27 | 40.27 | 1.23% | 54,848 |
| Jan 29, 2025 | 39.85 | 39.95 | 39.62 | 39.78 | 39.78 | -0.05% | 52,055 |
| Jan 28, 2025 | 39.62 | 39.88 | 39.33 | 39.80 | 39.80 | 0.66% | 54,897 |
| Jan 27, 2025 | 39.50 | 39.66 | 39.23 | 39.54 | 39.54 | -1.86% | 186,289 |
| Jan 24, 2025 | 40.34 | 40.46 | 40.19 | 40.29 | 40.29 | -0.02% | 28,498 |
| Jan 23, 2025 | 40.12 | 40.30 | 40.03 | 40.30 | 40.30 | 0.37% | 35,556 |
| Jan 22, 2025 | 40.25 | 40.28 | 40.12 | 40.15 | 40.15 | 0.70% | 69,546 |
| Jan 21, 2025 | 39.65 | 39.99 | 39.65 | 39.87 | 39.87 | 1.30% | 59,101 |