Virtus Terranova US Quality Momentum ETF (JOET)

JOET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.72	42.86	42.42	42.47	42.47	-1.05%	14,028
Apr 27, 2026	42.82	43.02	42.82	42.92	42.92	-0.16%	13,411
Apr 24, 2026	43.13	43.13	42.84	42.99	42.98	0.24%	17,597
Apr 23, 2026	42.90	43.07	42.62	42.88	42.88	-0.05%	26,390
Apr 22, 2026	43.13	43.13	42.77	42.90	42.90	0.26%	16,779
Apr 21, 2026	43.27	43.31	42.79	42.79	42.79	-0.72%	12,113
Apr 20, 2026	43.00	43.17	43.00	43.10	43.10	0.15%	13,797
Apr 17, 2026	42.79	43.25	42.78	43.03	43.03	1.62%	33,637
Apr 16, 2026	42.53	42.61	42.32	42.35	42.35	-0.33%	22,238
Apr 15, 2026	42.57	42.58	42.30	42.49	42.49	-	22,621
Apr 14, 2026	42.30	42.49	42.15	42.49	42.49	0.96%	29,718
Apr 13, 2026	41.44	42.08	41.44	42.08	42.08	1.07%	15,293
Apr 10, 2026	41.85	41.85	41.60	41.64	41.64	-0.67%	16,209
Apr 9, 2026	41.63	42.00	41.58	41.92	41.92	0.22%	28,347
Apr 8, 2026	41.68	41.87	41.61	41.83	41.83	3.36%	37,145
Apr 7, 2026	40.47	40.57	40.20	40.47	40.47	-0.34%	24,861
Apr 6, 2026	40.30	40.66	40.30	40.61	40.61	0.64%	21,847
Apr 2, 2026	39.71	40.63	39.71	40.35	40.35	-	9,393
Apr 1, 2026	40.31	40.58	40.23	40.35	40.35	0.80%	29,311
Mar 31, 2026	39.41	40.09	39.26	40.03	40.03	2.77%	50,512
Mar 30, 2026	39.39	39.39	38.80	38.95	38.95	-0.38%	23,268
Mar 27, 2026	39.57	39.67	39.03	39.10	39.10	-1.51%	44,731
Mar 26, 2026	40.05	40.24	39.69	39.70	39.70	-1.69%	16,249
Mar 25, 2026	40.64	40.64	40.18	40.38	40.38	0.48%	15,503
Mar 24, 2026	39.91	40.38	39.87	40.19	40.19	0.05%	17,896
Mar 23, 2026	40.38	40.74	40.17	40.17	40.17	1.21%	29,106
Mar 20, 2026	40.05	40.05	39.49	39.69	39.69	-1.39%	15,619
Mar 19, 2026	40.00	40.36	39.83	40.25	40.25	0.05%	35,212
Mar 18, 2026	40.72	40.84	40.23	40.23	40.23	-1.64%	11,539
Mar 17, 2026	40.99	41.17	40.86	40.90	40.90	0.57%	10,218
Mar 16, 2026	40.71	40.93	40.60	40.67	40.67	0.99%	15,665
Mar 13, 2026	40.62	40.77	40.27	40.27	40.27	-0.40%	14,350
Mar 12, 2026	40.86	40.90	40.43	40.43	40.43	-1.89%	47,365
Mar 11, 2026	41.31	41.42	41.07	41.21	41.21	-0.34%	12,837
Mar 10, 2026	41.56	41.88	41.30	41.35	41.35	-0.48%	38,869
Mar 9, 2026	40.86	41.62	40.44	41.55	41.55	0.75%	33,340
Mar 6, 2026	41.32	41.43	41.06	41.24	41.24	-1.51%	13,175
Mar 5, 2026	42.13	42.30	41.57	41.87	41.87	-1.11%	23,416
Mar 4, 2026	42.29	42.40	42.11	42.34	42.34	0.71%	15,133
Mar 3, 2026	41.89	42.27	41.48	42.04	42.04	-1.55%	23,466
Mar 2, 2026	42.33	42.85	42.33	42.70	42.70	-0.07%	36,383
Feb 27, 2026	42.65	42.75	42.52	42.73	42.73	-0.41%	10,426
Feb 26, 2026	42.80	42.92	42.57	42.91	42.91	0.29%	31,729
Feb 25, 2026	42.77	42.88	42.59	42.79	42.79	0.39%	16,174
Feb 24, 2026	42.25	42.73	42.22	42.62	42.62	0.88%	38,669
Feb 23, 2026	42.70	42.75	42.08	42.25	42.25	-1.33%	34,420
Feb 20, 2026	42.42	42.85	42.42	42.82	42.82	0.68%	64,961
Feb 19, 2026	42.53	42.67	42.39	42.53	42.53	-0.33%	11,567
Feb 18, 2026	42.48	42.91	42.44	42.67	42.67	0.57%	26,091
Feb 17, 2026	42.25	42.53	42.04	42.43	42.43	0.17%	31,854

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.